eHealth, Inc. (EHTH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:00AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4.4600 | 4.4900 | 4.3950 | 4.4150 | 4.4150 | 40,040 |
| 24 abr 2024 | 4.5500 | 4.5600 | 4.3800 | 4.5200 | 4.5200 | 254,000 |
| 23 abr 2024 | 4.5600 | 4.6900 | 4.4500 | 4.5500 | 4.5500 | 208,400 |
| 22 abr 2024 | 4.5400 | 4.6400 | 4.4200 | 4.5500 | 4.5500 | 271,600 |
| 19 abr 2024 | 4.5600 | 4.6800 | 4.4400 | 4.4900 | 4.4900 | 235,900 |
| 18 abr 2024 | 4.5200 | 4.8400 | 4.3100 | 4.6100 | 4.6100 | 541,400 |
| 17 abr 2024 | 4.3900 | 4.5500 | 4.2900 | 4.3400 | 4.3400 | 256,100 |
| 16 abr 2024 | 4.4700 | 4.5400 | 4.2800 | 4.2900 | 4.2900 | 453,300 |
| 15 abr 2024 | 4.9100 | 4.9100 | 4.3100 | 4.3100 | 4.3100 | 523,500 |
| 12 abr 2024 | 5.0900 | 5.0900 | 4.8200 | 4.8700 | 4.8700 | 201,000 |
| 11 abr 2024 | 5.2000 | 5.3100 | 5.0400 | 5.1100 | 5.1100 | 230,200 |
| 10 abr 2024 | 5.2700 | 5.3300 | 5.1200 | 5.2000 | 5.2000 | 181,900 |
| 09 abr 2024 | 5.5200 | 5.5700 | 5.3700 | 5.4900 | 5.4900 | 144,900 |
| 08 abr 2024 | 5.2500 | 5.6100 | 5.0800 | 5.5000 | 5.5000 | 301,200 |
| 05 abr 2024 | 5.4000 | 5.4000 | 5.1700 | 5.2200 | 5.2200 | 259,400 |
| 04 abr 2024 | 5.7800 | 5.7900 | 5.3700 | 5.3900 | 5.3900 | 144,300 |
| 03 abr 2024 | 5.5300 | 5.6800 | 5.5200 | 5.6700 | 5.6700 | 80,800 |
| 02 abr 2024 | 5.6800 | 5.7000 | 5.5300 | 5.5800 | 5.5800 | 108,100 |
| 01 abr 2024 | 6.0300 | 6.0400 | 5.7200 | 5.7600 | 5.7600 | 261,500 |
| 28 mar 2024 | 5.8900 | 6.2000 | 5.8800 | 6.0300 | 6.0300 | 292,300 |
| 27 mar 2024 | 5.9000 | 5.9900 | 5.8600 | 5.9100 | 5.9100 | 213,600 |
| 26 mar 2024 | 5.7000 | 5.9000 | 5.6600 | 5.8100 | 5.8100 | 121,800 |
| 25 mar 2024 | 5.6200 | 5.7000 | 5.5300 | 5.6500 | 5.6500 | 110,700 |
| 22 mar 2024 | 5.7800 | 5.8500 | 5.5800 | 5.6000 | 5.6000 | 127,300 |
| 21 mar 2024 | 6.0000 | 6.0400 | 5.7500 | 5.7800 | 5.7800 | 182,600 |
| 20 mar 2024 | 5.4600 | 6.0200 | 5.4600 | 5.9700 | 5.9700 | 230,200 |
| 19 mar 2024 | 5.3900 | 5.6200 | 5.3200 | 5.5200 | 5.5200 | 265,900 |
| 18 mar 2024 | 5.9200 | 5.9200 | 5.3500 | 5.4500 | 5.4500 | 320,300 |
| 15 mar 2024 | 6.0400 | 6.1800 | 5.8600 | 5.9200 | 5.9200 | 303,000 |
| 14 mar 2024 | 6.2300 | 6.2300 | 5.9900 | 6.1000 | 6.1000 | 231,900 |
| 13 mar 2024 | 6.1800 | 6.4500 | 6.1800 | 6.2600 | 6.2600 | 172,500 |
| 12 mar 2024 | 6.2300 | 6.3600 | 6.1100 | 6.2600 | 6.2600 | 148,900 |
| 11 mar 2024 | 6.3000 | 6.4300 | 6.2200 | 6.2400 | 6.2400 | 104,900 |
| 08 mar 2024 | 6.4600 | 6.5700 | 6.3100 | 6.3600 | 6.3600 | 105,800 |
| 07 mar 2024 | 6.5000 | 6.8700 | 6.3800 | 6.4000 | 6.4000 | 134,500 |
| 06 mar 2024 | 6.3500 | 6.5700 | 6.2500 | 6.4200 | 6.4200 | 173,800 |
| 05 mar 2024 | 6.4100 | 6.5000 | 6.3000 | 6.3100 | 6.3100 | 154,900 |
| 04 mar 2024 | 6.6100 | 6.7600 | 6.3600 | 6.4900 | 6.4900 | 240,300 |
| 01 mar 2024 | 6.6700 | 6.7400 | 6.4800 | 6.5600 | 6.5600 | 493,400 |
| 29 feb 2024 | 6.5800 | 6.7300 | 6.4300 | 6.6000 | 6.6000 | 401,000 |
| 28 feb 2024 | 6.4900 | 6.5800 | 6.2200 | 6.4800 | 6.4800 | 193,100 |
| 27 feb 2024 | 7.0700 | 7.1700 | 6.3200 | 6.5200 | 6.5200 | 395,300 |
| 26 feb 2024 | 6.7700 | 7.2100 | 6.7600 | 7.0600 | 7.0600 | 205,800 |
| 23 feb 2024 | 6.7200 | 6.8700 | 6.4800 | 6.8300 | 6.8300 | 152,400 |
| 22 feb 2024 | 6.6700 | 6.8800 | 6.6300 | 6.7000 | 6.7000 | 141,900 |
| 21 feb 2024 | 6.9400 | 7.0000 | 6.5800 | 6.7200 | 6.7200 | 138,500 |
| 20 feb 2024 | 6.6900 | 7.0000 | 6.6900 | 6.9800 | 6.9800 | 138,500 |
| 16 feb 2024 | 6.9500 | 7.1300 | 6.8000 | 6.9300 | 6.9300 | 147,200 |
| 15 feb 2024 | 6.8700 | 7.0400 | 6.7500 | 7.0300 | 7.0300 | 341,400 |
| 14 feb 2024 | 6.7500 | 6.8900 | 6.6900 | 6.8200 | 6.8200 | 134,900 |
| 13 feb 2024 | 6.9500 | 7.1900 | 6.6200 | 6.7000 | 6.7000 | 263,600 |
| 12 feb 2024 | 6.9100 | 7.3000 | 6.9100 | 7.2700 | 7.2700 | 218,700 |
| 09 feb 2024 | 6.4800 | 6.9400 | 6.4000 | 6.9200 | 6.9200 | 246,100 |
| 08 feb 2024 | 6.5300 | 6.5500 | 6.3400 | 6.4100 | 6.4100 | 198,600 |
| 07 feb 2024 | 6.8500 | 6.8800 | 6.5300 | 6.5800 | 6.5800 | 227,900 |
| 06 feb 2024 | 6.5600 | 6.9500 | 6.4500 | 6.7900 | 6.7900 | 389,100 |
| 05 feb 2024 | 7.1300 | 7.1300 | 6.5900 | 6.5900 | 6.5900 | 347,600 |
| 02 feb 2024 | 7.0400 | 7.3800 | 6.9900 | 7.2700 | 7.2700 | 291,900 |
| 01 feb 2024 | 6.8400 | 7.2700 | 6.7900 | 7.2500 | 7.2500 | 252,500 |
| 31 ene 2024 | 6.8600 | 7.0100 | 6.7500 | 6.8000 | 6.8000 | 293,100 |
| 30 ene 2024 | 7.0900 | 7.0900 | 6.7700 | 6.9000 | 6.9000 | 309,600 |
| 29 ene 2024 | 6.7000 | 7.2900 | 6.7000 | 7.1500 | 7.1500 | 925,300 |
| 26 ene 2024 | 6.3700 | 7.1800 | 6.2300 | 6.7400 | 6.7400 | 1,994,600 |
| 25 ene 2024 | 5.8300 | 5.8700 | 5.3500 | 5.5800 | 5.5800 | 407,700 |
| 24 ene 2024 | 6.3300 | 6.3300 | 5.6200 | 5.7300 | 5.7300 | 524,800 |
| 23 ene 2024 | 6.2100 | 6.3600 | 6.0700 | 6.2500 | 6.2500 | 606,300 |
| 22 ene 2024 | 6.0200 | 6.1100 | 5.9100 | 6.0800 | 6.0800 | 335,200 |
| 19 ene 2024 | 5.8200 | 6.0700 | 5.6700 | 6.0000 | 6.0000 | 630,400 |
| 18 ene 2024 | 6.5800 | 6.7300 | 5.1200 | 5.8500 | 5.8500 | 1,908,900 |
| 17 ene 2024 | 6.8100 | 7.0800 | 6.7200 | 6.9900 | 6.9900 | 198,900 |
| 16 ene 2024 | 7.2000 | 7.2800 | 6.7700 | 6.8700 | 6.8700 | 346,600 |
| 12 ene 2024 | 7.6600 | 7.6600 | 7.2700 | 7.3200 | 7.3200 | 167,700 |
| 11 ene 2024 | 7.7400 | 7.7500 | 7.4400 | 7.5100 | 7.5100 | 191,400 |
| 10 ene 2024 | 7.8200 | 7.9200 | 7.6400 | 7.7900 | 7.7900 | 191,600 |
| 09 ene 2024 | 7.6000 | 8.0900 | 7.5100 | 7.9000 | 7.9000 | 276,000 |
| 08 ene 2024 | 7.7500 | 7.8500 | 7.6000 | 7.6200 | 7.6200 | 202,800 |
| 05 ene 2024 | 7.8400 | 8.0400 | 7.6200 | 7.7400 | 7.7400 | 263,500 |
| 04 ene 2024 | 8.0900 | 8.4200 | 7.8000 | 7.8600 | 7.8600 | 350,200 |
| 03 ene 2024 | 8.4500 | 8.6100 | 8.0500 | 8.0500 | 8.0500 | 278,200 |
| 02 ene 2024 | 8.6100 | 8.6600 | 8.3700 | 8.5400 | 8.5400 | 274,100 |
| 29 dic 2023 | 8.8500 | 9.0100 | 8.5000 | 8.7200 | 8.7200 | 150,000 |
| 28 dic 2023 | 8.9000 | 9.1000 | 8.8500 | 8.8900 | 8.8900 | 68,600 |
| 27 dic 2023 | 9.2800 | 9.3300 | 8.7600 | 8.9900 | 8.9900 | 230,900 |
| 26 dic 2023 | 9.3500 | 9.3600 | 9.0900 | 9.2300 | 9.2300 | 121,800 |
| 22 dic 2023 | 9.0000 | 9.4500 | 9.0000 | 9.3700 | 9.3700 | 194,300 |
| 21 dic 2023 | 8.7000 | 9.0000 | 8.6600 | 8.9700 | 8.9700 | 162,600 |
| 20 dic 2023 | 8.9100 | 9.2500 | 8.5900 | 8.6100 | 8.6100 | 219,100 |
| 19 dic 2023 | 8.4000 | 8.9200 | 8.4000 | 8.9000 | 8.9000 | 158,200 |
| 18 dic 2023 | 8.1800 | 8.5100 | 8.1400 | 8.3600 | 8.3600 | 134,000 |
| 15 dic 2023 | 8.2000 | 8.2900 | 7.9700 | 8.2200 | 8.2200 | 317,800 |
| 14 dic 2023 | 8.3900 | 8.5700 | 7.9400 | 8.1000 | 8.1000 | 169,000 |
| 13 dic 2023 | 7.8800 | 8.2800 | 7.7500 | 8.2500 | 8.2500 | 195,600 |
| 12 dic 2023 | 8.0000 | 8.0000 | 7.8100 | 7.9000 | 7.9000 | 97,500 |
| 11 dic 2023 | 8.2000 | 8.3500 | 7.9400 | 8.0100 | 8.0100 | 231,100 |
| 08 dic 2023 | 8.1900 | 8.4600 | 8.1400 | 8.2600 | 8.2600 | 194,000 |
| 07 dic 2023 | 8.7200 | 8.8400 | 8.1000 | 8.1900 | 8.1900 | 178,500 |
| 06 dic 2023 | 8.8400 | 9.0500 | 8.7000 | 8.7700 | 8.7700 | 157,100 |
| 05 dic 2023 | 8.9000 | 9.1600 | 8.7500 | 8.7900 | 8.7900 | 365,500 |
| 04 dic 2023 | 7.9500 | 9.1000 | 7.7200 | 8.9800 | 8.9800 | 772,200 |
| 01 dic 2023 | 7.4600 | 8.1200 | 7.3700 | 8.0500 | 8.0500 | 462,800 |
| *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.