Encompass Health Corporation (EHC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 93.64 | 94.22 | 91.48 | 91.66 | 91.66 | 382,700 |
| 05 sept 2024 | 93.60 | 93.90 | 93.08 | 93.39 | 93.39 | 373,400 |
| 04 sept 2024 | 92.94 | 93.70 | 92.74 | 93.61 | 93.61 | 498,500 |
| 03 sept 2024 | 93.00 | 93.26 | 92.21 | 93.26 | 93.26 | 481,300 |
| 30 ago 2024 | 91.58 | 93.21 | 90.94 | 93.05 | 93.05 | 601,300 |
| 29 ago 2024 | 92.00 | 92.17 | 91.12 | 91.62 | 91.62 | 366,200 |
| 28 ago 2024 | 91.42 | 91.84 | 90.77 | 91.55 | 91.55 | 415,400 |
| 27 ago 2024 | 90.79 | 91.86 | 90.52 | 91.29 | 91.29 | 310,200 |
| 26 ago 2024 | 91.68 | 92.16 | 90.91 | 90.93 | 90.93 | 338,900 |
| 23 ago 2024 | 90.10 | 91.65 | 90.05 | 91.48 | 91.48 | 542,800 |
| 22 ago 2024 | 90.04 | 90.45 | 89.43 | 89.90 | 89.90 | 415,800 |
| 21 ago 2024 | 88.81 | 89.57 | 88.38 | 89.41 | 89.41 | 462,400 |
| 20 ago 2024 | 88.66 | 89.10 | 88.05 | 88.63 | 88.63 | 684,100 |
| 19 ago 2024 | 88.48 | 88.90 | 87.93 | 88.60 | 88.60 | 731,600 |
| 16 ago 2024 | 89.46 | 89.59 | 88.41 | 88.62 | 88.62 | 426,000 |
| 15 ago 2024 | 88.26 | 89.59 | 87.36 | 89.30 | 89.30 | 505,700 |
| 14 ago 2024 | 87.12 | 87.82 | 86.87 | 86.98 | 86.98 | 280,900 |
| 13 ago 2024 | 87.19 | 87.26 | 85.92 | 87.02 | 87.02 | 659,400 |
| 12 ago 2024 | 85.55 | 87.14 | 85.55 | 86.86 | 86.86 | 651,800 |
| 09 ago 2024 | 86.87 | 87.18 | 85.64 | 85.72 | 85.72 | 759,300 |
| 08 ago 2024 | 85.21 | 87.93 | 85.21 | 87.09 | 87.09 | 875,200 |
| 07 ago 2024 | 85.79 | 86.40 | 84.63 | 84.99 | 84.99 | 828,400 |
| 06 ago 2024 | 86.14 | 87.34 | 82.74 | 84.68 | 84.68 | 2,039,500 |
| 05 ago 2024 | 90.08 | 90.65 | 88.15 | 89.67 | 89.67 | 1,278,500 |
| 02 ago 2024 | 91.73 | 93.03 | 91.32 | 92.71 | 92.71 | 774,200 |
| 01 ago 2024 | 92.95 | 94.20 | 92.29 | 93.02 | 93.02 | 1,184,800 |
| 31 jul 2024 | 93.05 | 94.38 | 92.39 | 92.94 | 92.94 | 986,100 |
| 30 jul 2024 | 91.59 | 92.89 | 91.03 | 92.73 | 92.73 | 1,191,200 |
| 29 jul 2024 | 91.85 | 92.45 | 91.25 | 91.50 | 91.50 | 988,400 |
| 26 jul 2024 | 91.05 | 91.96 | 90.80 | 91.61 | 91.61 | 573,000 |
| 25 jul 2024 | 89.40 | 91.01 | 89.04 | 90.64 | 90.64 | 756,300 |
| 24 jul 2024 | 88.35 | 89.80 | 87.89 | 88.92 | 88.92 | 665,400 |
| 23 jul 2024 | 87.03 | 87.48 | 85.92 | 86.75 | 86.75 | 562,600 |
| 22 jul 2024 | 85.62 | 86.33 | 84.44 | 86.31 | 86.31 | 701,000 |
| 19 jul 2024 | 85.89 | 85.89 | 85.00 | 85.36 | 85.36 | 534,900 |
| 18 jul 2024 | 86.55 | 87.67 | 85.23 | 85.27 | 85.27 | 457,900 |
| 17 jul 2024 | 87.20 | 88.35 | 86.82 | 86.84 | 86.84 | 374,300 |
| 16 jul 2024 | 86.08 | 87.28 | 86.08 | 87.14 | 87.14 | 323,800 |
| 15 jul 2024 | 86.31 | 87.24 | 85.46 | 85.49 | 85.49 | 474,100 |
| 12 jul 2024 | 86.35 | 87.59 | 86.11 | 86.54 | 86.54 | 482,400 |
| 11 jul 2024 | 85.20 | 85.98 | 84.54 | 85.90 | 85.90 | 1,038,800 |
| 10 jul 2024 | 84.45 | 85.35 | 84.24 | 84.77 | 84.77 | 503,400 |
| 09 jul 2024 | 84.11 | 84.54 | 83.68 | 83.97 | 83.97 | 412,600 |
| 08 jul 2024 | 85.54 | 85.78 | 83.96 | 83.97 | 83.97 | 478,100 |
| 05 jul 2024 | 85.49 | 85.82 | 84.52 | 85.25 | 85.25 | 860,600 |
| 03 jul 2024 | 85.64 | 86.21 | 84.87 | 86.04 | 86.04 | 547,800 |
| 02 jul 2024 | 85.65 | 85.79 | 84.90 | 85.57 | 85.57 | 648,400 |
| 01 jul 2024 | 85.92 | 87.17 | 85.19 | 85.36 | 85.36 | 975,700 |
| 01 jul 2024 | 0.15 Dividendo | |||||
| 28 jun 2024 | 85.91 | 86.87 | 84.98 | 85.79 | 85.64 | 1,001,800 |
| 27 jun 2024 | 84.59 | 86.03 | 83.21 | 85.86 | 85.71 | 712,400 |
| 26 jun 2024 | 84.53 | 84.92 | 83.90 | 84.59 | 84.44 | 474,400 |
| 25 jun 2024 | 85.45 | 85.80 | 84.70 | 84.87 | 84.72 | 496,800 |
| 24 jun 2024 | 84.95 | 86.23 | 84.91 | 85.35 | 85.20 | 459,600 |
| 21 jun 2024 | 84.88 | 85.47 | 84.59 | 84.86 | 84.71 | 1,399,200 |
| 20 jun 2024 | 84.94 | 85.63 | 83.80 | 84.48 | 84.33 | 521,700 |
| 18 jun 2024 | 85.40 | 85.48 | 84.46 | 85.36 | 85.21 | 753,000 |
| 17 jun 2024 | 83.90 | 85.34 | 83.55 | 85.32 | 85.17 | 630,900 |
| 14 jun 2024 | 84.42 | 84.66 | 83.85 | 84.30 | 84.15 | 453,700 |
| 13 jun 2024 | 85.29 | 85.29 | 83.88 | 84.93 | 84.78 | 580,200 |
| 12 jun 2024 | 85.40 | 85.87 | 84.52 | 85.38 | 85.23 | 731,600 |
| 11 jun 2024 | 85.59 | 85.59 | 84.49 | 84.57 | 84.42 | 387,300 |
| 10 jun 2024 | 84.00 | 86.35 | 83.98 | 85.96 | 85.81 | 610,900 |
| 07 jun 2024 | 84.87 | 85.52 | 84.70 | 84.85 | 84.70 | 249,000 |
| 06 jun 2024 | 85.72 | 85.89 | 84.95 | 85.27 | 85.12 | 494,300 |
| 05 jun 2024 | 84.71 | 86.72 | 84.66 | 86.01 | 85.86 | 567,700 |
| 04 jun 2024 | 83.23 | 84.95 | 83.23 | 84.50 | 84.35 | 469,200 |
| 03 jun 2024 | 85.93 | 86.23 | 83.22 | 83.59 | 83.44 | 1,012,500 |
| 31 may 2024 | 85.65 | 86.40 | 84.93 | 86.39 | 86.24 | 545,700 |
| 30 may 2024 | 84.32 | 85.77 | 84.32 | 85.61 | 85.46 | 434,600 |
| 29 may 2024 | 82.91 | 84.64 | 82.80 | 84.23 | 84.08 | 590,800 |
| 28 may 2024 | 84.14 | 84.53 | 83.39 | 83.47 | 83.32 | 438,800 |
| 24 may 2024 | 85.37 | 85.46 | 84.43 | 84.49 | 84.34 | 408,900 |
| 23 may 2024 | 85.16 | 85.51 | 84.52 | 84.55 | 84.40 | 340,700 |
| 22 may 2024 | 85.71 | 86.09 | 85.21 | 85.35 | 85.20 | 305,200 |
| 21 may 2024 | 86.15 | 86.24 | 85.31 | 85.80 | 85.65 | 254,700 |
| 20 may 2024 | 85.71 | 86.14 | 85.28 | 86.11 | 85.96 | 288,300 |
| 17 may 2024 | 85.43 | 85.56 | 84.79 | 85.45 | 85.30 | 355,300 |
| 16 may 2024 | 86.78 | 87.30 | 85.10 | 85.44 | 85.29 | 654,900 |
| 15 may 2024 | 87.20 | 87.94 | 87.04 | 87.09 | 86.94 | 425,200 |
| 14 may 2024 | 86.64 | 87.04 | 85.86 | 86.85 | 86.70 | 550,000 |
| 13 may 2024 | 86.57 | 86.89 | 85.78 | 86.18 | 86.03 | 477,300 |
| 10 may 2024 | 86.44 | 86.72 | 85.83 | 86.53 | 86.38 | 719,300 |
| 09 may 2024 | 85.20 | 86.52 | 85.00 | 86.37 | 86.22 | 503,800 |
| 08 may 2024 | 85.83 | 85.86 | 84.87 | 85.29 | 85.14 | 519,300 |
| 07 may 2024 | 85.15 | 86.60 | 84.93 | 85.88 | 85.73 | 973,800 |
| 06 may 2024 | 83.60 | 84.54 | 83.05 | 84.51 | 84.36 | 452,400 |
| 03 may 2024 | 83.73 | 84.08 | 82.83 | 83.21 | 83.06 | 601,900 |
| 02 may 2024 | 83.22 | 83.72 | 82.38 | 83.42 | 83.27 | 465,400 |
| 01 may 2024 | 82.83 | 84.07 | 82.82 | 82.88 | 82.74 | 543,800 |
| 30 abr 2024 | 83.52 | 83.90 | 82.75 | 83.38 | 83.23 | 764,400 |
| 29 abr 2024 | 82.77 | 83.92 | 82.67 | 83.64 | 83.49 | 537,900 |
| 26 abr 2024 | 82.32 | 83.17 | 82.09 | 82.47 | 82.33 | 706,600 |
| 25 abr 2024 | 85.25 | 85.84 | 81.45 | 82.73 | 82.59 | 1,488,300 |
| 24 abr 2024 | 82.35 | 83.62 | 82.23 | 82.80 | 82.66 | 1,216,600 |
| 23 abr 2024 | 80.77 | 82.49 | 80.49 | 82.46 | 82.32 | 695,600 |
| 22 abr 2024 | 79.69 | 81.07 | 79.26 | 80.33 | 80.19 | 619,700 |
| 19 abr 2024 | 78.65 | 79.50 | 78.65 | 79.22 | 79.08 | 784,400 |
| 18 abr 2024 | 79.32 | 79.81 | 78.53 | 78.62 | 78.48 | 769,200 |
| 17 abr 2024 | 80.40 | 81.01 | 79.43 | 79.69 | 79.55 | 644,100 |
| *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.