MultiPlan Corporation (MPLN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:54PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0.6433 | 0.6735 | 0.6400 | 0.6540 | 0.6540 | 717,295 |
| 01 may 2024 | 0.6310 | 0.6880 | 0.6240 | 0.6420 | 0.6420 | 1,469,100 |
| 30 abr 2024 | 0.6640 | 0.6790 | 0.6410 | 0.6500 | 0.6500 | 1,961,800 |
| 29 abr 2024 | 0.6120 | 0.6910 | 0.5900 | 0.6650 | 0.6650 | 3,540,000 |
| 26 abr 2024 | 0.5480 | 0.5880 | 0.5300 | 0.5760 | 0.5760 | 1,977,800 |
| 25 abr 2024 | 0.5640 | 0.5920 | 0.5410 | 0.5710 | 0.5710 | 1,995,400 |
| 24 abr 2024 | 0.5700 | 0.6030 | 0.5400 | 0.5820 | 0.5820 | 3,399,500 |
| 23 abr 2024 | 0.5630 | 0.6300 | 0.5500 | 0.5600 | 0.5600 | 5,322,100 |
| 22 abr 2024 | 0.6650 | 0.6830 | 0.5500 | 0.5530 | 0.5530 | 5,535,300 |
| 19 abr 2024 | 0.7310 | 0.7720 | 0.6430 | 0.6500 | 0.6500 | 2,174,300 |
| 18 abr 2024 | 0.7240 | 0.7720 | 0.7110 | 0.7370 | 0.7370 | 1,975,900 |
| 17 abr 2024 | 0.7300 | 0.7510 | 0.7130 | 0.7250 | 0.7250 | 1,425,500 |
| 16 abr 2024 | 0.7700 | 0.7700 | 0.7010 | 0.7290 | 0.7290 | 1,465,500 |
| 15 abr 2024 | 0.7760 | 0.8010 | 0.7400 | 0.7700 | 0.7700 | 1,986,600 |
| 12 abr 2024 | 0.7910 | 0.8170 | 0.7570 | 0.7880 | 0.7880 | 1,048,200 |
| 11 abr 2024 | 0.8180 | 0.8400 | 0.7890 | 0.8080 | 0.8080 | 976,300 |
| 10 abr 2024 | 0.7720 | 0.8090 | 0.7720 | 0.8020 | 0.8020 | 1,870,200 |
| 09 abr 2024 | 0.8540 | 0.8890 | 0.8040 | 0.8290 | 0.8290 | 961,100 |
| 08 abr 2024 | 0.8590 | 0.8990 | 0.8420 | 0.8500 | 0.8500 | 1,195,800 |
| 05 abr 2024 | 0.8010 | 0.8580 | 0.7860 | 0.8390 | 0.8390 | 1,243,600 |
| 04 abr 2024 | 0.8200 | 0.8900 | 0.7880 | 0.8260 | 0.8260 | 1,285,400 |
| 03 abr 2024 | 0.8000 | 0.8280 | 0.7870 | 0.8000 | 0.8000 | 1,455,000 |
| 02 abr 2024 | 0.7630 | 0.8080 | 0.7500 | 0.8060 | 0.8060 | 1,138,400 |
| 01 abr 2024 | 0.7750 | 0.8200 | 0.7440 | 0.8030 | 0.8030 | 1,535,800 |
| 28 mar 2024 | 0.8510 | 0.8800 | 0.7900 | 0.8110 | 0.8110 | 1,871,900 |
| 27 mar 2024 | 0.7880 | 0.8490 | 0.7600 | 0.8440 | 0.8440 | 1,815,600 |
| 26 mar 2024 | 0.8100 | 0.8160 | 0.7120 | 0.7560 | 0.7560 | 2,642,700 |
| 25 mar 2024 | 0.9200 | 0.9390 | 0.7970 | 0.8130 | 0.8130 | 1,543,800 |
| 22 mar 2024 | 0.8790 | 0.9400 | 0.8510 | 0.9060 | 0.9060 | 1,601,400 |
| 21 mar 2024 | 0.8100 | 0.9060 | 0.8050 | 0.8610 | 0.8610 | 2,589,400 |
| 20 mar 2024 | 0.7260 | 0.8120 | 0.7170 | 0.8100 | 0.8100 | 2,660,100 |
| 19 mar 2024 | 0.6730 | 0.7520 | 0.6700 | 0.7300 | 0.7300 | 3,020,200 |
| 18 mar 2024 | 0.7500 | 0.7660 | 0.6610 | 0.6750 | 0.6750 | 4,721,400 |
| 15 mar 2024 | 0.7640 | 0.8000 | 0.6960 | 0.7100 | 0.7100 | 7,667,400 |
| 14 mar 2024 | 0.8400 | 0.8490 | 0.7690 | 0.7780 | 0.7780 | 1,933,100 |
| 13 mar 2024 | 0.8300 | 0.8680 | 0.8200 | 0.8200 | 0.8200 | 1,889,000 |
| 12 mar 2024 | 0.8430 | 0.8690 | 0.8000 | 0.8180 | 0.8180 | 3,520,100 |
| 11 mar 2024 | 0.9200 | 0.9380 | 0.8110 | 0.8360 | 0.8360 | 1,455,900 |
| 08 mar 2024 | 0.9200 | 0.9620 | 0.8930 | 0.9020 | 0.9020 | 1,135,700 |
| 07 mar 2024 | 0.9890 | 1.0200 | 0.8910 | 0.9000 | 0.9000 | 2,313,800 |
| 06 mar 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 3,033,900 |
| 05 mar 2024 | 1.0800 | 1.0800 | 0.9700 | 0.9700 | 0.9700 | 958,800 |
| 04 mar 2024 | 1.0900 | 1.1350 | 1.0600 | 1.0900 | 1.0900 | 1,121,400 |
| 01 mar 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 1,215,100 |
| 29 feb 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 995,700 |
| 28 feb 2024 | 1.1400 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 1,594,900 |
| 27 feb 2024 | 1.1900 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 932,500 |
| 26 feb 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 670,300 |
| 23 feb 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 916,100 |
| 22 feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,100,900 |
| 21 feb 2024 | 1.1600 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 945,700 |
| 20 feb 2024 | 1.2200 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 2,133,500 |
| 16 feb 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 1,663,200 |
| 15 feb 2024 | 1.2000 | 1.3300 | 1.1950 | 1.3300 | 1.3300 | 1,474,600 |
| 14 feb 2024 | 1.1000 | 1.2250 | 1.1000 | 1.1800 | 1.1800 | 2,570,100 |
| 13 feb 2024 | 1.0900 | 1.1170 | 1.0600 | 1.0900 | 1.0900 | 2,249,100 |
| 12 feb 2024 | 1.1500 | 1.2350 | 1.1400 | 1.1400 | 1.1400 | 1,627,300 |
| 09 feb 2024 | 1.0800 | 1.1600 | 1.0750 | 1.1100 | 1.1100 | 1,203,100 |
| 08 feb 2024 | 1.0600 | 1.1800 | 1.0550 | 1.0900 | 1.0900 | 1,267,300 |
| 07 feb 2024 | 1.0800 | 1.0950 | 1.0400 | 1.0500 | 1.0500 | 785,500 |
| 06 feb 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 958,900 |
| 05 feb 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 885,600 |
| 02 feb 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 923,800 |
| 01 feb 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 1,226,800 |
| 31 ene 2024 | 1.0400 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 889,700 |
| 30 ene 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 588,800 |
| 29 ene 2024 | 1.0400 | 1.0900 | 1.0150 | 1.0800 | 1.0800 | 773,100 |
| 26 ene 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 655,000 |
| 25 ene 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 980,700 |
| 24 ene 2024 | 1.1000 | 1.1150 | 1.0100 | 1.0200 | 1.0200 | 780,800 |
| 23 ene 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 670,900 |
| 22 ene 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 1,001,000 |
| 19 ene 2024 | 1.1200 | 1.1200 | 1.0440 | 1.0800 | 1.0800 | 1,383,100 |
| 18 ene 2024 | 1.1200 | 1.1350 | 1.0800 | 1.0900 | 1.0900 | 973,500 |
| 17 ene 2024 | 1.1500 | 1.1850 | 1.1300 | 1.1400 | 1.1400 | 797,500 |
| 16 ene 2024 | 1.2200 | 1.2350 | 1.1700 | 1.1900 | 1.1900 | 693,900 |
| 12 ene 2024 | 1.3100 | 1.3150 | 1.2300 | 1.2500 | 1.2500 | 905,600 |
| 11 ene 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 700,500 |
| 10 ene 2024 | 1.2000 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 835,000 |
| 09 ene 2024 | 1.3000 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 1,008,200 |
| 08 ene 2024 | 1.2800 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 1,397,500 |
| 05 ene 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 516,400 |
| 04 ene 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 828,300 |
| 03 ene 2024 | 1.3500 | 1.4600 | 1.3300 | 1.4200 | 1.4200 | 1,225,600 |
| 02 ene 2024 | 1.4100 | 1.4400 | 1.2900 | 1.3700 | 1.3700 | 1,571,700 |
| 29 dic 2023 | 1.6400 | 1.6450 | 1.4400 | 1.4400 | 1.4400 | 1,596,700 |
| 28 dic 2023 | 1.7000 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 1,346,500 |
| 27 dic 2023 | 1.7000 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 831,700 |
| 26 dic 2023 | 1.7100 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 785,000 |
| 22 dic 2023 | 1.7100 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 823,000 |
| 21 dic 2023 | 1.6400 | 1.7150 | 1.6200 | 1.7000 | 1.7000 | 1,121,700 |
| 20 dic 2023 | 1.6000 | 1.7050 | 1.5500 | 1.6100 | 1.6100 | 1,269,300 |
| 19 dic 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 1,028,000 |
| 18 dic 2023 | 1.5300 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 921,800 |
| 15 dic 2023 | 1.6300 | 1.6900 | 1.4950 | 1.5500 | 1.5500 | 2,924,200 |
| 14 dic 2023 | 1.4200 | 1.6200 | 1.4200 | 1.5900 | 1.5900 | 1,622,000 |
| 13 dic 2023 | 1.3000 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 2,065,700 |
| 12 dic 2023 | 1.2700 | 1.3100 | 1.2400 | 1.3100 | 1.3100 | 723,600 |
| 11 dic 2023 | 1.3100 | 1.3250 | 1.2500 | 1.2700 | 1.2700 | 1,089,300 |
| 08 dic 2023 | 1.3100 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 774,900 |
| *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.