U.S. markets open in 6 hours 15 minutes
F S&P 500
5,519.00 +2.00 (+0.04%) F Dow Jones
39,892.00 +48.00 (+0.12%) F Nasdaq
19,769.25 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,056.30 +3.50 (+0.17%) Petróleo
81.56 -0.07 (-0.09%) Oro
2,339.00 -5.40 (-0.23%)
American Well Corporation (AMWL)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.3500 | 0.4220 | 0.3500 | 0.4050 | 0.4050 | 2,034,800 |
| 21 jun 2024 | 0.3850 | 0.3880 | 0.3700 | 0.3700 | 0.3700 | 2,015,000 |
| 20 jun 2024 | 0.3720 | 0.3950 | 0.3680 | 0.3870 | 0.3870 | 1,282,900 |
| 18 jun 2024 | 0.3900 | 0.3950 | 0.3640 | 0.3680 | 0.3680 | 1,640,200 |
| 17 jun 2024 | 0.4110 | 0.4550 | 0.3800 | 0.3940 | 0.3940 | 3,329,700 |
| 14 jun 2024 | 0.3880 | 0.3950 | 0.3700 | 0.3910 | 0.3910 | 1,065,100 |
| 13 jun 2024 | 0.4040 | 0.4060 | 0.3800 | 0.3930 | 0.3930 | 1,229,100 |
| 12 jun 2024 | 0.4200 | 0.4350 | 0.4000 | 0.4060 | 0.4060 | 1,043,500 |
| 11 jun 2024 | 0.3980 | 0.4190 | 0.3800 | 0.4180 | 0.4180 | 950,100 |
| 10 jun 2024 | 0.3700 | 0.4170 | 0.3610 | 0.4100 | 0.4100 | 1,472,600 |
| 07 jun 2024 | 0.4000 | 0.4080 | 0.3700 | 0.3800 | 0.3800 | 1,501,100 |
| 06 jun 2024 | 0.4080 | 0.4170 | 0.3810 | 0.3900 | 0.3900 | 1,746,600 |
| 05 jun 2024 | 0.3990 | 0.4200 | 0.3800 | 0.4050 | 0.4050 | 1,885,500 |
| 04 jun 2024 | 0.4000 | 0.4180 | 0.3900 | 0.3900 | 0.3900 | 2,059,200 |
| 03 jun 2024 | 0.4800 | 0.4800 | 0.3900 | 0.4200 | 0.4200 | 2,103,200 |
| 31 may 2024 | 0.4070 | 0.4390 | 0.4020 | 0.4270 | 0.4270 | 2,189,600 |
| 30 may 2024 | 0.4260 | 0.4280 | 0.4010 | 0.4020 | 0.4020 | 1,776,600 |
| 29 may 2024 | 0.4280 | 0.4370 | 0.4020 | 0.4140 | 0.4140 | 1,727,400 |
| 28 may 2024 | 0.4360 | 0.4500 | 0.4150 | 0.4300 | 0.4300 | 2,224,100 |
| 24 may 2024 | 0.4820 | 0.4840 | 0.4310 | 0.4320 | 0.4320 | 1,597,000 |
| 23 may 2024 | 0.4820 | 0.4910 | 0.4500 | 0.4570 | 0.4570 | 2,375,900 |
| 22 may 2024 | 0.4780 | 0.5100 | 0.4700 | 0.4960 | 0.4960 | 1,381,300 |
| 21 may 2024 | 0.5000 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 2,606,000 |
| 20 may 2024 | 0.4850 | 0.5200 | 0.4850 | 0.5080 | 0.5080 | 1,374,500 |
| 17 may 2024 | 0.5000 | 0.5000 | 0.4740 | 0.4890 | 0.4890 | 1,661,900 |
| 16 may 2024 | 0.4830 | 0.4920 | 0.4650 | 0.4860 | 0.4860 | 987,500 |
| 15 may 2024 | 0.5000 | 0.5100 | 0.4750 | 0.4790 | 0.4790 | 2,203,800 |
| 14 may 2024 | 0.5500 | 0.5800 | 0.4850 | 0.4980 | 0.4980 | 1,878,200 |
| 13 may 2024 | 0.4660 | 0.5190 | 0.4660 | 0.4900 | 0.4900 | 2,235,800 |
| 10 may 2024 | 0.5050 | 0.5100 | 0.4600 | 0.4680 | 0.4680 | 3,191,300 |
| 09 may 2024 | 0.5170 | 0.5330 | 0.5000 | 0.5130 | 0.5130 | 1,358,400 |
| 08 may 2024 | 0.5570 | 0.5570 | 0.5100 | 0.5180 | 0.5180 | 2,164,800 |
| 07 may 2024 | 0.5480 | 0.5920 | 0.5480 | 0.5560 | 0.5560 | 1,138,500 |
| 06 may 2024 | 0.5670 | 0.5900 | 0.5600 | 0.5680 | 0.5680 | 1,767,700 |
| 03 may 2024 | 0.5210 | 0.5790 | 0.5150 | 0.5700 | 0.5700 | 3,297,400 |
| 02 may 2024 | 0.4950 | 0.5200 | 0.4520 | 0.5200 | 0.5200 | 3,042,700 |
| 01 may 2024 | 0.5130 | 0.5590 | 0.5120 | 0.5310 | 0.5310 | 2,032,800 |
| 30 abr 2024 | 0.5700 | 0.5710 | 0.5050 | 0.5100 | 0.5100 | 2,968,400 |
| 29 abr 2024 | 0.5320 | 0.5960 | 0.5240 | 0.5960 | 0.5960 | 2,382,900 |
| 26 abr 2024 | 0.5400 | 0.5490 | 0.5230 | 0.5280 | 0.5280 | 1,234,900 |
| 25 abr 2024 | 0.5200 | 0.5490 | 0.5100 | 0.5400 | 0.5400 | 1,804,400 |
| 24 abr 2024 | 0.5400 | 0.5660 | 0.5310 | 0.5340 | 0.5340 | 2,570,900 |
| 23 abr 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5430 | 0.5430 | 2,398,600 |
| 22 abr 2024 | 0.5570 | 0.5960 | 0.5300 | 0.5520 | 0.5520 | 2,592,700 |
| 19 abr 2024 | 0.5150 | 0.5650 | 0.5150 | 0.5470 | 0.5470 | 2,059,600 |
| 18 abr 2024 | 0.5170 | 0.5400 | 0.5130 | 0.5180 | 0.5180 | 2,205,200 |
| 17 abr 2024 | 0.5220 | 0.5340 | 0.5010 | 0.5140 | 0.5140 | 3,628,500 |
| 16 abr 2024 | 0.5810 | 0.5810 | 0.5130 | 0.5150 | 0.5150 | 4,199,800 |
| 15 abr 2024 | 0.5960 | 0.6130 | 0.5400 | 0.5570 | 0.5570 | 6,151,400 |
| 12 abr 2024 | 0.6300 | 0.6390 | 0.5670 | 0.5750 | 0.5750 | 2,821,300 |
| 11 abr 2024 | 0.6630 | 0.6680 | 0.6150 | 0.6320 | 0.6320 | 2,891,700 |
| 10 abr 2024 | 0.6750 | 0.6960 | 0.6490 | 0.6650 | 0.6650 | 5,083,800 |
| 09 abr 2024 | 0.7160 | 0.7570 | 0.7070 | 0.7210 | 0.7210 | 3,378,600 |
| 08 abr 2024 | 0.7340 | 0.7630 | 0.7200 | 0.7250 | 0.7250 | 5,333,300 |
| 05 abr 2024 | 0.7800 | 0.7940 | 0.7200 | 0.7200 | 0.7200 | 2,716,100 |
| 04 abr 2024 | 0.7450 | 0.8590 | 0.7450 | 0.8010 | 0.8010 | 2,762,600 |
| 03 abr 2024 | 0.7720 | 0.7900 | 0.7330 | 0.7600 | 0.7600 | 2,856,700 |
| 02 abr 2024 | 0.7500 | 0.7990 | 0.7310 | 0.7580 | 0.7580 | 6,408,900 |
| 01 abr 2024 | 0.8230 | 0.8310 | 0.7520 | 0.7720 | 0.7720 | 7,126,400 |
| 28 mar 2024 | 0.8580 | 0.8660 | 0.7900 | 0.8110 | 0.8110 | 2,532,400 |
| 27 mar 2024 | 0.8600 | 0.8770 | 0.8250 | 0.8630 | 0.8630 | 1,346,800 |
| 26 mar 2024 | 0.8500 | 0.8600 | 0.8210 | 0.8380 | 0.8380 | 1,532,100 |
| 25 mar 2024 | 0.8950 | 0.9020 | 0.8300 | 0.8300 | 0.8300 | 1,437,700 |
| 22 mar 2024 | 0.9070 | 0.9200 | 0.8800 | 0.8810 | 0.8810 | 1,186,000 |
| 21 mar 2024 | 0.9080 | 0.9400 | 0.8830 | 0.9120 | 0.9120 | 2,363,900 |
| 20 mar 2024 | 0.8660 | 0.9200 | 0.8370 | 0.8980 | 0.8980 | 1,163,000 |
| 19 mar 2024 | 0.8680 | 0.9000 | 0.8320 | 0.8620 | 0.8620 | 3,181,600 |
| 18 mar 2024 | 0.8860 | 0.9100 | 0.8390 | 0.8680 | 0.8680 | 1,998,500 |
| 15 mar 2024 | 0.8840 | 0.9220 | 0.8510 | 0.8900 | 0.8900 | 3,169,400 |
| 14 mar 2024 | 0.9350 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 1,913,500 |
| 13 mar 2024 | 0.9200 | 0.9650 | 0.9100 | 0.9430 | 0.9430 | 2,197,200 |
| 12 mar 2024 | 1.0200 | 1.0200 | 0.9000 | 0.9100 | 0.9100 | 4,820,600 |
| 11 mar 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 663,200 |
| 08 mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 722,200 |
| 07 mar 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 981,700 |
| 06 mar 2024 | 1.0200 | 1.0300 | 0.9910 | 1.0100 | 1.0100 | 1,050,200 |
| 05 mar 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,214,500 |
| 04 mar 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,291,700 |
| 01 mar 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 951,400 |
| 29 feb 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 1,262,300 |
| 28 feb 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 989,700 |
| 27 feb 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 757,500 |
| 26 feb 2024 | 1.0600 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 987,400 |
| 23 feb 2024 | 1.0900 | 1.1050 | 1.0500 | 1.0600 | 1.0600 | 2,589,000 |
| 22 feb 2024 | 1.1700 | 1.1900 | 1.0700 | 1.0800 | 1.0800 | 2,774,600 |
| 21 feb 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 1,093,000 |
| 20 feb 2024 | 1.3200 | 1.3200 | 1.2450 | 1.2600 | 1.2600 | 1,105,800 |
| 16 feb 2024 | 1.3200 | 1.3550 | 1.2500 | 1.2800 | 1.2800 | 2,037,000 |
| 15 feb 2024 | 1.2300 | 1.4500 | 1.2100 | 1.3100 | 1.3100 | 3,962,200 |
| 14 feb 2024 | 1.1000 | 1.1180 | 1.0700 | 1.1100 | 1.1100 | 1,084,800 |
| 13 feb 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 1,256,200 |
| 12 feb 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 1,129,500 |
| 09 feb 2024 | 1.1000 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 875,100 |
| 08 feb 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 877,800 |
| 07 feb 2024 | 1.0600 | 1.1000 | 1.0350 | 1.0600 | 1.0600 | 956,700 |
| 06 feb 2024 | 1.0200 | 1.0850 | 1.0200 | 1.0700 | 1.0700 | 1,224,500 |
| 05 feb 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 1,469,900 |
| 02 feb 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 944,900 |
| 01 feb 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 901,200 |
| 31 ene 2024 | 1.0800 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 1,430,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.