eHealth Inc (EHTH)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,55%
|
5,31
|
5,342
|
5,50
|
5,46
|
17/05/2024 |
103.242 |
-0,55%
|
5,31
|
5,342
|
5,50
|
5,46
|
16/05/2024 |
162.339 |
3,39%
|
5,31
|
5,27
|
5,60
|
5,49
|
15/05/2024 |
117.870 |
0,57%
|
5,46
|
5,145
|
5,35
|
5,31
|
14/05/2024 |
105.063 |
-2,22%
|
5,46
|
5,23
|
5,51
|
5,28
|
13/05/2024 |
134.413 |
4,65%
|
5,18
|
5,18
|
5,47
|
5,40
|
10/05/2024 |
165.014 |
-0,39%
|
5,22
|
5,12
|
5,32
|
5,16
|
09/05/2024 |
207.790 |
-3,36%
|
5,37
|
5,07
|
5,37
|
5,18
|
08/05/2024 |
219.243 |
0,94%
|
4,71
|
5,16
|
5,53
|
5,36
|
07/05/2024 |
505.630 |
11,32%
|
4,71
|
4,85
|
5,72
|
5,31
|
06/05/2024 |
187.992 |
1,06%
|
4,71
|
4,66
|
4,82
|
4,77
|
03/05/2024 |
140.616 |
2,61%
|
4,67
|
4,645
|
4,79
|
4,72
|
02/05/2024 |
129.296 |
3,26%
|
4,53
|
4,42
|
4,67
|
4,60
|
01/05/2024 |
203.146 |
4,09%
|
4,32
|
4,29
|
4,62
|
4,455
|
30/04/2024 |
108.925 |
-3,60%
|
5,09
|
4,285
|
4,459
|
4,28
|
29/04/2024 |
93.161 |
-1,99%
|
5,09
|
4,36
|
4,60
|
4,44
|
26/04/2024 |
102.346 |
2,49%
|
5,09
|
4,35
|
4,54
|
4,53
|
25/04/2024 |
160.320 |
-2,21%
|
5,09
|
4,34
|
4,49
|
4,42
|
24/04/2024 |
98.047 |
-0,66%
|
5,09
|
4,38
|
4,555
|
4,52
|
23/04/2024 |
144.829 |
0,00%
|
5,09
|
4,45
|
4,69
|
4,55
|
22/04/2024 |
189.717 |
1,34%
|
5,09
|
4,42
|
4,635
|
4,55
|
19/04/2024 |
154.280 |
-2,60%
|
5,09
|
4,44
|
4,68
|
4,49
|
18/04/2024 |
377.614 |
6,22%
|
5,09
|
4,3101
|
4,84
|
4,61
|
17/04/2024 |
169.605 |
1,17%
|
5,09
|
4,29
|
4,49
|
4,34
|
16/04/2024 |
287.504 |
-0,46%
|
5,09
|
4,275
|
4,54
|
4,29
|
15/04/2024 |
283.300 |
-11,50%
|
5,09
|
4,315
|
4,905
|
4,31
|
12/04/2024 |
129.229 |
-4,70%
|
5,09
|
4,82
|
5,09
|
4,87
|
11/04/2024 |
176.381 |
-1,73%
|
5,20
|
5,0401
|
5,314
|
5,11
|
10/04/2024 |
141.286 |
-5,28%
|
5,27
|
5,12
|
5,30
|
5,20
|
09/04/2024 |
106.623 |
-0,18%
|
5,25
|
5,37
|
5,57
|
5,49
|
08/04/2024 |
211.346 |
5,36%
|
5,25
|
5,08
|
5,60
|
5,50
|
05/04/2024 |
177.006 |
-3,15%
|
5,33
|
5,17
|
5,33
|
5,22
|
04/04/2024 |
112.169 |
-4,94%
|
5,78
|
5,3783
|
5,785
|
5,39
|
03/04/2024 |
66.432 |
1,61%
|
5,53
|
5,53
|
5,675
|
5,67
|
02/04/2024 |
72.386 |
-3,13%
|
6,03
|
5,53
|
5,70
|
5,58
|
01/04/2024 |
91.275 |
-4,48%
|
6,03
|
5,72
|
6,03
|
5,76
|
28/03/2024 |
150.728 |
2,03%
|
5,89
|
5,89
|
6,20
|
6,03
|
27/03/2024 |
88.074 |
1,72%
|
5,90
|
5,86
|
5,99
|
5,91
|
26/03/2024 |
91.092 |
2,83%
|
5,70
|
5,66
|
5,90
|
5,81
|
25/03/2024 |
60.098 |
0,89%
|
5,62
|
5,53
|
5,6967
|
5,65
|
22/03/2024 |
76.290 |
-3,11%
|
5,78
|
5,583
|
5,8499
|
5,60
|
21/03/2024 |
69.137 |
-3,35%
|
5,46
|
5,75
|
6,04
|
5,77
|
20/03/2024 |
166.443 |
8,15%
|
5,46
|
5,46
|
6,02
|
5,97
|
19/03/2024 |
144.390 |
1,65%
|
5,92
|
5,32
|
5,62
|
5,54
|
18/03/2024 |
200.875 |
-7,94%
|
6,18
|
5,35
|
6,18
|
5,45
|
15/03/2024 |
172.320 |
-2,95%
|
6,18
|
5,86
|
6,18
|
5,92
|
14/03/2024 |
151.719 |
-2,56%
|
6,18
|
5,99
|
6,18
|
6,10
|
13/03/2024 |
129.142 |
0,00%
|
6,18
|
6,24
|
6,45
|
6,26
|
12/03/2024 |
95.718 |
0,32%
|
6,23
|
6,14
|
6,36
|
6,26
|
11/03/2024 |
72.588 |
-1,89%
|
6,46
|
6,23
|
6,41
|
6,24
|
08/03/2024 |
78.357 |
-0,63%
|
6,46
|
6,31
|
6,565
|
6,36
|
07/03/2024 |
104.756 |
-0,31%
|
6,61
|
6,38
|
6,57
|
6,40
|
06/03/2024 |
117.167 |
1,74%
|
6,61
|
6,25
|
6,565
|
6,42
|
05/03/2024 |
98.319 |
-2,77%
|
6,61
|
6,30
|
6,495
|
6,31
|
04/03/2024 |
167.267 |
-1,07%
|
6,61
|
6,3575
|
6,757
|
6,49
|
01/03/2024 |
351.789 |
-0,61%
|
6,67
|
6,48
|
6,74
|
6,56
|
29/02/2024 |
172.082 |
1,85%
|
6,49
|
6,43
|
6,64
|
6,60
|
28/02/2024 |
107.727 |
-0,61%
|
6,49
|
6,22
|
6,58
|
6,48
|
27/02/2024 |
258.275 |
-7,65%
|
7,07
|
6,32
|
7,07
|
6,52
|
26/02/2024 |
127.518 |
3,37%
|
6,67
|
6,48
|
7,21
|
7,06
|
23/02/2024 |
112.680 |
1,94%
|
6,67
|
6,48
|
6,85
|
6,83
|
22/02/2024 |
102.054 |
-0,30%
|
6,67
|
6,63
|
6,8821
|
6,70
|
21/02/2024 |
97.040 |
-3,73%
|
6,94
|
6,58
|
7,00
|
6,72
|
20/02/2024 |
73.070 |
0,72%
|
6,95
|
6,78
|
6,99
|
6,98
|
19/02/2024 |
60.149 |
0,00%
|
6,95
|
6,84
|
7,12
|
6,93
|
16/02/2024 |
60.149 |
1,61%
|
6,95
|
6,84
|
7,12
|
6,93
|
15/02/2024 |
114.318 |
3,08%
|
6,87
|
6,745
|
7,04
|
7,03
|
14/02/2024 |
87.358 |
1,79%
|
6,75
|
6,75
|
6,889
|
6,82
|
13/02/2024 |
171.869 |
-7,84%
|
6,48
|
6,625
|
7,19
|
6,70
|
12/02/2024 |
111.243 |
5,06%
|
6,48
|
6,93
|
7,30
|
7,27
|
09/02/2024 |
164.355 |
7,96%
|
6,48
|
6,40
|
6,94
|
6,92
|
08/02/2024 |
145.509 |
-2,58%
|
6,85
|
6,34
|
6,88
|
6,41
|
07/02/2024 |
166.622 |
-3,09%
|
6,85
|
6,53
|
6,88
|
6,58
|
06/02/2024 |
211.851 |
3,04%
|
6,56
|
6,50
|
6,94
|
6,79
|
05/02/2024 |
168.779 |
-9,35%
|
6,84
|
6,60
|
7,10
|
6,59
|
02/02/2024 |
216.607 |
0,28%
|
6,84
|
7,00
|
7,38
|
7,27
|
01/02/2024 |
174.352 |
6,62%
|
6,84
|
6,7875
|
7,255
|
7,25
|
31/01/2024 |
203.889 |
-1,45%
|
6,86
|
6,7525
|
7,01
|
6,80
|
30/01/2024 |
213.658 |
-3,43%
|
7,09
|
6,77
|
7,06
|
6,90
|
29/01/2024 |
536.947 |
6,01%
|
6,37
|
6,70
|
7,29
|
7,145
|
26/01/2024 |
1.326.417 |
21,51%
|
6,37
|
6,25
|
7,15
|
6,78
|
25/01/2024 |
276.006 |
-2,53%
|
5,83
|
5,35
|
5,83
|
5,58
|
24/01/2024 |
338.708 |
-8,40%
|
6,21
|
5,63
|
6,3217
|
5,725
|
23/01/2024 |
323.533 |
2,80%
|
6,21
|
6,07
|
6,35
|
6,25
|
22/01/2024 |
248.425 |
1,33%
|
6,02
|
5,91
|
6,105
|
6,08
|
19/01/2024 |
420.952 |
2,56%
|
5,82
|
5,67
|
6,07
|
6,00
|
18/01/2024 |
1.313.641 |
-16,31%
|
6,58
|
5,12
|
6,71
|
5,85
|
17/01/2024 |
136.736 |
1,75%
|
6,81
|
6,72
|
7,0835
|
6,99
|
16/01/2024 |
230.605 |
-6,15%
|
7,20
|
6,77
|
7,28
|
6,87
|
15/01/2024 |
99.694 |
-2,53%
|
7,66
|
7,27
|
7,66
|
7,32
|
12/01/2024 |
99.694 |
-2,53%
|
7,66
|
7,27
|
7,66
|
7,32
|
11/01/2024 |
132.598 |
-3,59%
|
7,74
|
7,44
|
7,91
|
7,51
|
10/01/2024 |
109.406 |
-1,39%
|
7,82
|
7,64
|
7,91
|
7,79
|
09/01/2024 |
171.592 |
3,68%
|
7,60
|
7,51
|
8,0895
|
7,90
|
08/01/2024 |
158.164 |
-1,81%
|
7,75
|
7,60
|
7,85
|
7,60
|
05/01/2024 |
183.011 |
-1,53%
|
8,09
|
7,62
|
8,0375
|
7,74
|
04/01/2024 |
245.052 |
-2,36%
|
8,09
|
7,80
|
8,42
|
7,86
|
03/01/2024 |
141.612 |
-5,74%
|
8,61
|
8,05
|
8,61
|
8,05
|
02/01/2024 |
177.248 |
-2,06%
|
8,61
|
8,38
|
8,66
|
8,54
|
29/12/2023 |
109.513 |
-1,91%
|
8,90
|
8,50
|
8,97
|
8,72
|