Italia markets close in 5 hours 15 minutes

NeueHealth, Inc. (NEUE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,17-0,12 (-2,27%)
Alla chiusura: 03:05PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20245,055,405,055,175,179.800
24 giu 20245,165,455,065,295,2915.900
21 giu 20245,205,235,005,155,1520.500
20 giu 20245,295,495,255,255,2510.300
18 giu 20245,355,485,295,295,2915.800
17 giu 20245,385,545,335,335,3314.200
14 giu 20245,535,695,395,395,394.100
13 giu 20245,655,805,305,325,329.600
12 giu 20245,735,735,405,405,408.900
11 giu 20245,565,815,565,635,632.400
10 giu 20245,565,955,565,585,5814.200
07 giu 20245,755,785,555,555,5511.200
06 giu 20245,855,995,805,805,804.400
05 giu 20245,815,865,815,835,832.600
04 giu 20245,815,885,815,885,88500
03 giu 20245,895,955,895,955,952.900
31 mag 20245,906,075,906,006,004.200
30 mag 20245,916,045,916,046,04700
29 mag 20246,006,045,876,046,041.900
28 mag 20245,916,235,915,985,982.700
24 mag 20245,946,085,905,955,9512.200
23 mag 20246,066,095,905,975,973.600
22 mag 20246,156,155,905,965,965.300
21 mag 20245,906,175,906,176,171.000
20 mag 20245,935,935,905,905,902.700
17 mag 20245,766,085,765,995,995.100
16 mag 20246,096,186,076,126,1224.800
15 mag 20245,906,245,906,166,167.800
14 mag 20246,046,235,676,096,0924.300
13 mag 20246,026,296,026,076,0716.300
10 mag 20246,026,336,026,166,1622.700
09 mag 20246,016,416,016,056,0514.200
08 mag 20246,306,426,116,426,425.700
07 mag 20246,346,496,306,306,303.800
06 mag 20246,196,386,196,256,252.900
03 mag 20246,256,256,256,256,25900
02 mag 20246,146,316,046,066,064.700
01 mag 20246,086,306,056,156,153.300
30 apr 20246,386,386,356,386,381.500
29 apr 20246,486,486,156,296,296.800
26 apr 20246,086,485,956,116,1115.800
25 apr 20246,296,546,046,346,346.800
24 apr 20246,166,466,166,466,462.200
23 apr 20246,206,286,026,156,155.800
22 apr 20245,756,375,756,376,374.400
19 apr 20245,825,825,825,825,821.200
18 apr 20246,106,315,746,316,313.200
17 apr 20246,386,385,845,845,844.200
16 apr 20246,006,255,915,915,916.000
15 apr 20246,036,585,606,076,0710.000
12 apr 20246,246,436,066,066,063.400
11 apr 20246,636,636,246,446,442.500
10 apr 20246,286,496,036,496,492.600
09 apr 20246,166,206,096,096,096.300
08 apr 20246,166,166,156,156,151.300
05 apr 20246,186,376,076,376,375.100
04 apr 20246,506,506,286,366,363.500
03 apr 20246,416,506,336,336,332.200
02 apr 20246,496,696,256,386,386.600
01 apr 20246,496,706,306,306,309.300
28 mar 20246,366,836,366,506,506.200
27 mar 20246,296,766,296,506,5014.300
26 mar 20246,836,836,306,306,306.400
25 mar 20246,566,776,566,606,604.000
22 mar 20246,327,106,326,566,5612.100
21 mar 20246,686,846,366,506,5017.600
20 mar 20246,757,106,506,806,8032.300
19 mar 20247,017,306,556,556,5512.600
18 mar 20247,387,607,077,307,3014.700
15 mar 20246,997,616,987,617,6136.900
14 mar 20247,487,486,576,986,9819.700
13 mar 20247,427,737,007,317,3126.900
12 mar 20248,008,327,417,477,4714.400
11 mar 20248,058,507,708,008,0037.600
08 mar 20249,219,308,018,018,0131.400
07 mar 202410,5611,358,329,209,2062.700
06 mar 20249,8610,988,5810,1010,1074.100
05 mar 20247,928,807,768,558,5526.500
04 mar 20247,768,157,697,997,997.400
01 mar 20247,828,007,597,937,932.300
29 feb 20247,648,007,647,817,814.300
28 feb 20248,008,007,367,667,663.400
27 feb 20248,168,167,528,158,154.200
26 feb 20247,708,117,517,527,525.300
23 feb 20247,737,807,507,527,5218.500
22 feb 20248,128,407,257,767,7612.000
21 feb 20248,498,497,888,288,282.800
20 feb 20248,158,517,808,218,214.900
16 feb 20248,288,357,948,218,212.900
15 feb 20247,508,767,118,388,3849.800
14 feb 20247,127,497,127,407,406.600
13 feb 20247,017,446,917,357,355.000
12 feb 20246,767,446,767,237,236.800
09 feb 20246,717,456,417,277,2710.600
08 feb 20247,427,426,746,946,948.800
07 feb 20247,427,467,097,317,317.100
06 feb 20246,447,456,447,267,2641.100
05 feb 20246,536,855,986,606,6024.500
02 feb 20246,998,045,256,536,53158.200
01 feb 202411,1111,856,046,256,25201.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...