U.S. markets closed

Encompass Health Corporation (EHC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
86.39+0.78 (+0.91%)
Al cierre: 04:00PM EDT
86.39 0.00 (0.00%)
Fuera de horario: 05:32PM EDT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202485.6586.4084.9386.3986.39545,002
30 may 202484.3285.7784.3285.6185.61434,600
29 may 202482.9184.6482.8084.2384.23590,800
28 may 202484.1484.5383.3983.4783.47438,800
24 may 202485.3785.4684.4384.4984.49408,900
23 may 202485.1685.5184.5284.5584.55340,700
22 may 202485.7186.0985.2185.3585.35305,200
21 may 202486.1586.2485.3185.8085.80254,700
20 may 202485.7186.1485.2886.1186.11288,300
17 may 202485.4385.5684.7985.4585.45355,300
16 may 202486.7887.3085.1085.4485.44654,900
15 may 202487.2087.9487.0487.0987.09425,200
14 may 202486.6487.0485.8686.8586.85550,000
13 may 202486.5786.8985.7886.1886.18477,300
10 may 202486.4486.7285.8386.5386.53719,300
09 may 202485.2086.5285.0086.3786.37503,800
08 may 202485.8385.8684.8785.2985.29519,300
07 may 202485.1586.6084.9385.8885.88973,800
06 may 202483.6084.5483.0584.5184.51452,400
03 may 202483.7384.0882.8383.2183.21601,900
02 may 202483.2283.7282.3883.4283.42465,400
01 may 202482.8384.0782.8282.8882.88543,800
30 abr 202483.5283.9082.7583.3883.38764,400
29 abr 202482.7783.9282.6783.6483.64537,900
26 abr 202482.3283.1782.0982.4782.47706,600
25 abr 202485.2585.8481.4582.7382.731,488,300
24 abr 202482.3583.6282.2382.8082.801,216,600
23 abr 202480.7782.4980.4982.4682.46695,600
22 abr 202479.6981.0779.2680.3380.33619,700
19 abr 202478.6579.5078.6579.2279.22784,400
18 abr 202479.3279.8178.5378.6278.62769,200
17 abr 202480.4081.0179.4379.6979.69644,100
16 abr 202481.0581.4179.3379.9779.97722,000
15 abr 202481.1881.7580.2280.7380.73563,400
12 abr 202481.5881.8980.4780.4980.49611,100
11 abr 202481.7381.9181.0881.6681.66489,800
10 abr 202481.2181.7580.5381.5781.57652,300
09 abr 202482.4182.6781.2881.9581.95548,100
08 abr 202482.8583.1782.2482.3182.31631,000
05 abr 202480.9383.4180.9283.3683.36867,100
04 abr 202482.5782.8580.9381.0081.00587,600
03 abr 202481.8683.1281.8682.2082.20955,500
02 abr 202482.6482.7581.1882.0082.00852,500
01 abr 202481.9783.3681.0883.2383.231,439,000
28 mar 202480.1983.7380.1982.5882.581,859,900
28 mar 20240.15 Dividendo
27 mar 202477.4777.9177.0977.7177.56443,900
26 mar 202476.2576.8676.1176.7476.59410,300
25 mar 202476.7076.9776.1276.1475.99465,300
22 mar 202477.3177.7576.4476.5176.36689,500
21 mar 202476.8177.7276.6377.3077.15548,500
20 mar 202477.4577.4576.1276.6776.52580,900
19 mar 202476.1177.4376.1177.2677.11695,200
18 mar 202474.7576.4674.4575.9975.84832,900
15 mar 202474.4975.1974.2774.7574.611,382,800
14 mar 202475.7776.2574.3075.1174.97527,900
13 mar 202476.9378.0375.8376.1275.97682,600
12 mar 202475.5376.9675.3276.9576.80611,100
11 mar 202476.2076.3575.4775.7775.62376,200
08 mar 202477.3877.5876.2676.4576.30430,000
07 mar 202477.3578.1177.1677.3777.22614,100
06 mar 202475.3576.6374.9076.6076.45791,300
05 mar 202475.1875.4074.4774.8074.66459,700
04 mar 202474.3275.3974.2974.8674.72544,200
01 mar 202474.4374.8773.8274.2074.06613,800
29 feb 202474.9975.1773.6874.4074.26865,900
28 feb 202475.2975.6574.4974.7274.58417,300
27 feb 202475.2875.9075.0475.3475.19417,200
26 feb 202475.3775.8574.8075.3975.24596,100
23 feb 202474.3075.7774.1675.2575.10677,400
22 feb 202474.5374.8073.9274.1674.02891,000
21 feb 202473.7674.7673.7474.5374.39735,600
20 feb 202473.2774.2773.0274.0173.87554,800
16 feb 202473.7774.1473.1473.5573.41452,000
15 feb 202473.7374.4073.3573.7873.64394,800
14 feb 202473.4173.6872.5773.3573.21591,800
13 feb 202472.7974.1072.5373.0772.93705,900
12 feb 202472.9073.6072.3873.5773.43643,700
09 feb 202474.1774.1772.4272.9372.79739,000
08 feb 202473.5076.8472.3773.4573.311,992,900
07 feb 202472.2773.6571.9972.7672.62805,400
06 feb 202471.7972.5571.7972.1972.05502,200
05 feb 202472.2372.4770.8371.8271.68705,500
02 feb 202472.5873.2871.9672.2872.14482,800
01 feb 202470.8873.3870.8873.0072.86765,100
31 ene 202472.4372.9971.0271.0470.90465,000
30 ene 202472.0372.2271.5171.8771.73406,100
29 ene 202471.2471.6770.7471.6071.46638,600
26 ene 202471.5672.0970.8271.6871.54543,000
25 ene 202470.7971.1969.9571.1971.05511,000
24 ene 202470.9670.9770.1770.5470.40387,700
23 ene 202471.0071.0070.2170.7770.63336,800
22 ene 202470.7771.4370.7270.9770.83361,000
19 ene 202471.0071.0069.9970.4670.32388,100
18 ene 202469.9570.8769.7770.8670.72492,400
17 ene 202471.3471.8369.7269.7969.66452,000
16 ene 202468.7471.5067.9471.4571.311,042,500
12 ene 202469.2070.0068.5768.9468.81641,300
11 ene 202468.3869.0568.0568.8968.76441,200
10 ene 202468.1568.9668.1568.4668.33422,100
*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...