U.S. markets close in 6 hours 25 minutes

Veradigm Inc. (MDRX)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.80-0.01 (-0.13%)
A partir del 03:53PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20247.708.157.407.807.801,837,733
26 mar 20247.508.207.507.817.811,763,000
25 mar 20247.858.497.507.507.502,304,600
22 mar 20247.858.257.857.957.95480,500
21 mar 20247.608.747.608.058.051,020,200
20 mar 20248.758.757.657.807.80789,200
19 mar 20248.8710.007.508.208.20868,600
18 mar 20247.909.247.768.358.35875,000
15 mar 20248.458.748.258.408.403,511,900
14 mar 20247.508.707.508.358.351,217,000
13 mar 20247.258.457.058.058.056,355,400
12 mar 20247.157.457.157.257.253,236,800
11 mar 20247.657.706.757.407.405,121,600
08 mar 20247.507.937.257.657.653,469,900
07 mar 20247.107.656.807.507.505,801,900
06 mar 20246.707.206.706.906.905,865,400
05 mar 20246.457.056.456.806.805,481,300
04 mar 20245.506.485.506.406.405,601,400
01 mar 20245.606.305.016.136.1346,789,500
29 feb 20246.567.205.835.995.9920,242,800
28 feb 20246.987.336.206.816.8181,916,000
27 feb 20246.947.886.807.607.6014,928,700
26 feb 20248.288.548.228.318.312,326,000
23 feb 20248.348.378.208.278.271,371,100
22 feb 20248.188.458.068.398.391,391,500
21 feb 20248.368.398.258.288.281,322,400
20 feb 20248.218.518.088.368.362,429,000
16 feb 20248.488.518.248.278.273,305,400
15 feb 20248.158.548.158.528.521,791,300
14 feb 20248.268.327.898.068.062,345,200
13 feb 20248.508.648.228.268.261,900,000
12 feb 20248.528.778.488.638.631,778,700
09 feb 20248.498.608.388.548.541,707,300
08 feb 20248.428.558.238.508.505,664,000
07 feb 20249.099.098.358.398.394,743,100
06 feb 20249.029.288.828.968.961,412,000
05 feb 20248.959.298.929.119.113,770,900
02 feb 20249.139.218.999.019.011,157,200
01 feb 20249.129.269.119.209.201,304,500
31 ene 20249.469.509.129.139.131,217,400
30 ene 20249.619.639.319.409.40959,100
29 ene 20249.389.689.259.669.661,016,500
26 ene 20249.439.549.289.409.40981,500
25 ene 20249.439.579.349.389.381,306,200
24 ene 20249.499.579.329.409.40991,200
23 ene 20249.619.739.319.449.441,021,500
22 ene 20249.059.529.059.499.491,694,600
19 ene 20249.139.178.949.029.021,134,100
18 ene 20248.879.108.689.069.061,927,100
17 ene 20249.239.368.868.918.911,552,700
16 ene 20249.199.509.019.389.382,400,700
12 ene 20249.539.539.249.309.302,555,300
11 ene 20249.409.559.219.439.433,306,100
10 ene 202410.3310.459.239.439.435,184,300
09 ene 202410.8511.0510.6910.7610.76958,300
08 ene 202410.5010.9110.2610.8710.871,499,400
05 ene 202410.6010.6810.4810.4810.481,037,100
04 ene 202410.7110.8010.5410.6310.631,100,400
03 ene 202410.8210.8810.2910.6210.621,539,700
02 ene 202410.3911.0410.3610.7510.751,197,500
29 dic 202310.4910.5610.3910.4910.491,058,200
28 dic 202310.3510.4810.3010.4810.48851,700
27 dic 202310.4710.5110.3210.4010.401,122,000
26 dic 202310.5310.5710.2810.4510.45924,700
22 dic 202310.3010.5310.2410.5010.501,311,300
21 dic 20239.8710.329.8410.2410.241,378,400
20 dic 20239.8410.019.619.869.862,251,300
19 dic 20239.529.999.439.849.841,508,000
18 dic 20239.739.739.349.519.511,658,700
15 dic 20239.849.869.629.649.646,256,200
14 dic 202310.0210.399.599.699.692,584,600
13 dic 20239.8510.049.7410.0010.002,236,100
12 dic 202310.0710.199.869.889.882,130,900
11 dic 202310.0310.209.8510.1110.114,750,500
08 dic 202312.2512.259.8610.0710.078,742,200
07 dic 202312.5612.5912.3412.5912.59798,600
06 dic 202312.3512.6612.3012.5312.53782,800
05 dic 202312.2412.5512.1512.2212.22747,600
04 dic 202312.1112.3612.0012.2412.24920,200
01 dic 202311.5012.1611.4212.1312.131,657,700
30 nov 202311.7011.8411.4211.4811.481,040,400
29 nov 202312.0812.2511.6411.7011.701,091,000
28 nov 202312.0012.2411.8111.9611.96894,600
27 nov 202312.3612.5512.0412.0512.051,173,800
24 nov 202312.2612.5112.2112.4812.48275,800
22 nov 202312.2112.4512.1112.2412.24749,100
21 nov 202312.5112.5412.0912.1212.121,148,600
20 nov 202312.6912.7912.4712.5012.50642,600
17 nov 202312.8312.8312.5812.7512.75869,500
16 nov 202312.6512.8612.5812.6412.64844,300
15 nov 202312.9313.1512.6312.6512.651,500,400
14 nov 202313.1713.2212.8012.9412.94977,800
13 nov 202312.8412.9912.7112.8912.89485,700
10 nov 202312.7512.9712.6512.9112.91740,200
09 nov 202312.6312.7512.4612.6612.66954,500
08 nov 202312.9412.9412.5012.6112.61636,500
07 nov 202313.1213.1712.7412.8112.81608,300
06 nov 202313.5113.5113.1113.2013.20751,500
03 nov 202313.3113.6213.3013.5413.54831,800
02 nov 202313.4813.5213.0013.0713.07753,200
*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...