U.S. markets open in 4 hours 56 minutes
F S&P 500
5,247.25 +1.75 (+0.03%) F Dow Jones
39,572.00 +13.00 (+0.03%) F Nasdaq
18,300.75 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,076.00 +3.50 (+0.17%) Petróleo
78.93 -0.19 (-0.24%) Oro
2,344.70 +1.70 (+0.07%)
NeueHealth, Inc. (NEUE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 6.02 | 6.29 | 6.02 | 6.07 | 6.07 | 16,300 |
| 10 may 2024 | 6.02 | 6.33 | 6.02 | 6.16 | 6.16 | 22,700 |
| 09 may 2024 | 6.01 | 6.41 | 6.01 | 6.05 | 6.05 | 14,200 |
| 08 may 2024 | 6.30 | 6.42 | 6.11 | 6.42 | 6.42 | 5,700 |
| 07 may 2024 | 6.34 | 6.49 | 6.30 | 6.30 | 6.30 | 3,800 |
| 06 may 2024 | 6.19 | 6.38 | 6.19 | 6.25 | 6.25 | 2,900 |
| 03 may 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 900 |
| 02 may 2024 | 6.14 | 6.31 | 6.04 | 6.06 | 6.06 | 4,700 |
| 01 may 2024 | 6.08 | 6.30 | 6.05 | 6.15 | 6.15 | 3,300 |
| 30 abr 2024 | 6.38 | 6.38 | 6.35 | 6.38 | 6.38 | 1,500 |
| 29 abr 2024 | 6.48 | 6.48 | 6.15 | 6.29 | 6.29 | 6,800 |
| 26 abr 2024 | 6.08 | 6.48 | 5.95 | 6.11 | 6.11 | 15,800 |
| 25 abr 2024 | 6.29 | 6.54 | 6.04 | 6.34 | 6.34 | 6,800 |
| 24 abr 2024 | 6.16 | 6.46 | 6.16 | 6.46 | 6.46 | 2,200 |
| 23 abr 2024 | 6.20 | 6.28 | 6.02 | 6.15 | 6.15 | 5,800 |
| 22 abr 2024 | 5.75 | 6.37 | 5.75 | 6.37 | 6.37 | 4,400 |
| 19 abr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1,200 |
| 18 abr 2024 | 6.10 | 6.31 | 5.74 | 6.31 | 6.31 | 3,200 |
| 17 abr 2024 | 6.38 | 6.38 | 5.84 | 5.84 | 5.84 | 4,200 |
| 16 abr 2024 | 6.00 | 6.25 | 5.91 | 5.91 | 5.91 | 6,000 |
| 15 abr 2024 | 6.03 | 6.58 | 5.60 | 6.07 | 6.07 | 10,000 |
| 12 abr 2024 | 6.24 | 6.43 | 6.06 | 6.06 | 6.06 | 3,400 |
| 11 abr 2024 | 6.63 | 6.63 | 6.24 | 6.44 | 6.44 | 2,500 |
| 10 abr 2024 | 6.28 | 6.49 | 6.03 | 6.49 | 6.49 | 2,600 |
| 09 abr 2024 | 6.16 | 6.20 | 6.09 | 6.09 | 6.09 | 6,300 |
| 08 abr 2024 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | 1,300 |
| 05 abr 2024 | 6.18 | 6.37 | 6.07 | 6.37 | 6.37 | 5,100 |
| 04 abr 2024 | 6.50 | 6.50 | 6.28 | 6.36 | 6.36 | 3,500 |
| 03 abr 2024 | 6.41 | 6.50 | 6.33 | 6.33 | 6.33 | 2,200 |
| 02 abr 2024 | 6.49 | 6.69 | 6.25 | 6.38 | 6.38 | 6,600 |
| 01 abr 2024 | 6.49 | 6.70 | 6.30 | 6.30 | 6.30 | 9,300 |
| 28 mar 2024 | 6.36 | 6.83 | 6.36 | 6.50 | 6.50 | 6,200 |
| 27 mar 2024 | 6.29 | 6.76 | 6.29 | 6.50 | 6.50 | 14,300 |
| 26 mar 2024 | 6.83 | 6.83 | 6.30 | 6.30 | 6.30 | 6,400 |
| 25 mar 2024 | 6.56 | 6.77 | 6.56 | 6.60 | 6.60 | 4,000 |
| 22 mar 2024 | 6.32 | 7.10 | 6.32 | 6.56 | 6.56 | 12,100 |
| 21 mar 2024 | 6.68 | 6.84 | 6.36 | 6.50 | 6.50 | 17,600 |
| 20 mar 2024 | 6.75 | 7.10 | 6.50 | 6.80 | 6.80 | 32,300 |
| 19 mar 2024 | 7.01 | 7.30 | 6.55 | 6.55 | 6.55 | 12,600 |
| 18 mar 2024 | 7.38 | 7.60 | 7.07 | 7.30 | 7.30 | 14,700 |
| 15 mar 2024 | 6.99 | 7.61 | 6.98 | 7.61 | 7.61 | 36,900 |
| 14 mar 2024 | 7.48 | 7.48 | 6.57 | 6.98 | 6.98 | 19,700 |
| 13 mar 2024 | 7.42 | 7.73 | 7.00 | 7.31 | 7.31 | 26,900 |
| 12 mar 2024 | 8.00 | 8.32 | 7.41 | 7.47 | 7.47 | 14,400 |
| 11 mar 2024 | 8.05 | 8.50 | 7.70 | 8.00 | 8.00 | 37,600 |
| 08 mar 2024 | 9.21 | 9.30 | 8.01 | 8.01 | 8.01 | 31,400 |
| 07 mar 2024 | 10.56 | 11.35 | 8.32 | 9.20 | 9.20 | 62,700 |
| 06 mar 2024 | 9.86 | 10.98 | 8.58 | 10.10 | 10.10 | 74,100 |
| 05 mar 2024 | 7.92 | 8.80 | 7.76 | 8.55 | 8.55 | 26,500 |
| 04 mar 2024 | 7.76 | 8.15 | 7.69 | 7.99 | 7.99 | 7,400 |
| 01 mar 2024 | 7.82 | 8.00 | 7.59 | 7.93 | 7.93 | 2,300 |
| 29 feb 2024 | 7.64 | 8.00 | 7.64 | 7.81 | 7.81 | 4,300 |
| 28 feb 2024 | 8.00 | 8.00 | 7.36 | 7.66 | 7.66 | 3,400 |
| 27 feb 2024 | 8.16 | 8.16 | 7.52 | 8.15 | 8.15 | 4,200 |
| 26 feb 2024 | 7.70 | 8.11 | 7.51 | 7.52 | 7.52 | 5,300 |
| 23 feb 2024 | 7.73 | 7.80 | 7.50 | 7.52 | 7.52 | 18,500 |
| 22 feb 2024 | 8.12 | 8.40 | 7.25 | 7.76 | 7.76 | 12,000 |
| 21 feb 2024 | 8.49 | 8.49 | 7.88 | 8.28 | 8.28 | 2,800 |
| 20 feb 2024 | 8.15 | 8.51 | 7.80 | 8.21 | 8.21 | 4,900 |
| 16 feb 2024 | 8.28 | 8.35 | 7.94 | 8.21 | 8.21 | 2,900 |
| 15 feb 2024 | 7.50 | 8.76 | 7.11 | 8.38 | 8.38 | 49,800 |
| 14 feb 2024 | 7.12 | 7.49 | 7.12 | 7.40 | 7.40 | 6,600 |
| 13 feb 2024 | 7.01 | 7.44 | 6.91 | 7.35 | 7.35 | 5,000 |
| 12 feb 2024 | 6.76 | 7.44 | 6.76 | 7.23 | 7.23 | 6,800 |
| 09 feb 2024 | 6.71 | 7.45 | 6.41 | 7.27 | 7.27 | 10,600 |
| 08 feb 2024 | 7.42 | 7.42 | 6.74 | 6.94 | 6.94 | 8,800 |
| 07 feb 2024 | 7.42 | 7.46 | 7.09 | 7.31 | 7.31 | 7,100 |
| 06 feb 2024 | 6.44 | 7.45 | 6.44 | 7.26 | 7.26 | 41,100 |
| 05 feb 2024 | 6.53 | 6.85 | 5.98 | 6.60 | 6.60 | 24,500 |
| 02 feb 2024 | 6.99 | 8.04 | 5.25 | 6.53 | 6.53 | 158,200 |
| 01 feb 2024 | 11.11 | 11.85 | 6.04 | 6.25 | 6.25 | 201,900 |
| 31 ene 2024 | 11.12 | 11.42 | 11.03 | 11.24 | 11.24 | 3,800 |
| 30 ene 2024 | 12.91 | 13.33 | 11.14 | 11.29 | 11.29 | 26,800 |
| 29 ene 2024 | 16.50 | 16.59 | 13.12 | 13.12 | 13.12 | 60,000 |
| 26 ene 2024 | 15.00 | 16.35 | 14.52 | 16.35 | 16.35 | 29,200 |
| 25 ene 2024 | 14.66 | 15.00 | 13.97 | 14.95 | 14.95 | 15,200 |
| 24 ene 2024 | 13.25 | 14.98 | 12.90 | 14.45 | 14.45 | 84,400 |
| 23 ene 2024 | 12.25 | 13.33 | 12.20 | 13.25 | 13.25 | 26,900 |
| 22 ene 2024 | 11.39 | 12.25 | 11.39 | 12.00 | 12.00 | 16,900 |
| 19 ene 2024 | 10.34 | 11.68 | 10.25 | 11.53 | 11.53 | 29,300 |
| 18 ene 2024 | 10.18 | 10.67 | 10.18 | 10.48 | 10.48 | 15,700 |
| 17 ene 2024 | 10.99 | 11.00 | 10.20 | 10.35 | 10.35 | 19,100 |
| 16 ene 2024 | 11.09 | 11.42 | 10.44 | 10.64 | 10.64 | 23,400 |
| 12 ene 2024 | 11.63 | 12.24 | 11.00 | 11.27 | 11.27 | 17,100 |
| 11 ene 2024 | 12.29 | 12.76 | 11.52 | 11.72 | 11.72 | 18,900 |
| 10 ene 2024 | 10.09 | 12.20 | 10.09 | 12.13 | 12.13 | 54,300 |
| 09 ene 2024 | 10.32 | 10.32 | 9.91 | 10.24 | 10.24 | 21,700 |
| 08 ene 2024 | 11.60 | 11.60 | 9.64 | 10.32 | 10.32 | 64,200 |
| 05 ene 2024 | 11.31 | 13.46 | 11.25 | 11.47 | 11.47 | 123,300 |
| 04 ene 2024 | 9.23 | 12.83 | 9.23 | 11.77 | 11.77 | 382,400 |
| 03 ene 2024 | 8.36 | 11.21 | 8.10 | 9.15 | 9.15 | 241,200 |
| 02 ene 2024 | 7.40 | 8.45 | 6.76 | 8.25 | 8.25 | 125,800 |
| 29 dic 2023 | 5.30 | 8.50 | 5.30 | 7.63 | 7.63 | 429,700 |
| 28 dic 2023 | 5.09 | 5.37 | 5.09 | 5.26 | 5.26 | 27,300 |
| 27 dic 2023 | 5.12 | 5.50 | 5.05 | 5.10 | 5.10 | 37,800 |
| 26 dic 2023 | 5.17 | 5.53 | 5.05 | 5.21 | 5.21 | 42,700 |
| 22 dic 2023 | 5.07 | 5.40 | 5.07 | 5.26 | 5.26 | 10,200 |
| 21 dic 2023 | 5.21 | 5.38 | 4.94 | 5.05 | 5.05 | 69,600 |
| 20 dic 2023 | 5.50 | 5.51 | 5.06 | 5.21 | 5.21 | 17,600 |
| 19 dic 2023 | 5.55 | 6.00 | 5.27 | 5.52 | 5.52 | 27,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.