American Well Corporation Class A (AMWL)
Exportar para Excel
<< < 2 3 4 5 6 > |
22/12/2022 |
996.614 |
-0,31%
|
3,17
|
3,05
|
3,235
|
3,22
|
21/12/2022 |
1.023.151 |
2,87%
|
3,13
|
3,11
|
3,31
|
3,23
|
20/12/2022 |
978.889 |
1,13%
|
3,06
|
3,01
|
3,18
|
3,135
|
19/12/2022 |
744.241 |
-6,06%
|
3,25
|
3,055
|
3,265
|
3,10
|
16/12/2022 |
793.299 |
3,96%
|
3,18
|
3,10
|
3,32
|
3,285
|
15/12/2022 |
1.562.574 |
-5,39%
|
3,31
|
3,155
|
3,33
|
3,16
|
14/12/2022 |
687.074 |
-0,60%
|
3,375
|
3,29
|
3,45
|
3,34
|
13/12/2022 |
609.905 |
3,07%
|
3,42
|
3,30
|
3,585
|
3,36
|
12/12/2022 |
436.413 |
-0,31%
|
3,26
|
3,17
|
3,31
|
3,26
|
09/12/2022 |
346.078 |
-1,80%
|
3,30
|
3,25
|
3,36
|
3,27
|
08/12/2022 |
431.821 |
-0,79%
|
3,36
|
3,26
|
3,48
|
3,3038
|
07/12/2022 |
738.521 |
-6,46%
|
3,62
|
3,205
|
3,57
|
3,33
|
06/12/2022 |
1.776.270 |
-5,07%
|
3,67
|
3,54
|
3,70
|
3,56
|
05/12/2022 |
1.344.822 |
-2,09%
|
3,685
|
3,72
|
3,88
|
3,75
|
02/12/2022 |
1.180.266 |
1,59%
|
3,685
|
3,62
|
3,83
|
3,83
|
01/12/2022 |
1.829.310 |
3,29%
|
3,65
|
3,6301
|
3,80
|
3,77
|
30/11/2022 |
1.802.362 |
5,80%
|
3,475
|
3,32
|
3,655
|
3,65
|
29/11/2022 |
968.981 |
1,03%
|
3,64
|
3,43
|
3,605
|
3,445
|
28/11/2022 |
3.025.598 |
-8,22%
|
3,64
|
3,33
|
3,74
|
3,405
|
25/11/2022 |
527.804 |
-1,31%
|
3,84
|
3,675
|
3,85
|
3,77
|
24/11/2022 |
1.496.380 |
2,41%
|
3,75
|
3,655
|
3,84
|
3,82
|
23/11/2022 |
1.496.380 |
2,41%
|
3,75
|
3,655
|
3,84
|
3,82
|
22/11/2022 |
1.026.056 |
1,08%
|
3,65
|
3,61
|
3,78
|
3,73
|
21/11/2022 |
1.321.072 |
-1,60%
|
3,72
|
3,66
|
3,805
|
3,69
|
18/11/2022 |
2.025.785 |
-2,60%
|
3,91
|
3,73
|
3,94
|
3,75
|
17/11/2022 |
2.184.736 |
-1,54%
|
3,835
|
3,77
|
3,885
|
3,85
|
16/11/2022 |
1.992.827 |
-6,24%
|
4,10
|
3,86
|
4,125
|
3,91
|
15/11/2022 |
2.873.049 |
1,34%
|
4,15
|
4,135
|
4,39
|
4,165
|
14/11/2022 |
650.204 |
-1,44%
|
4,15
|
4,05
|
4,2972
|
4,11
|
11/11/2022 |
858.080 |
5,84%
|
3,88
|
3,8294
|
4,20
|
4,17
|
10/11/2022 |
748.211 |
7,65%
|
3,88
|
3,82
|
4,00
|
3,94
|
09/11/2022 |
1.054.884 |
3,52%
|
3,76
|
3,50
|
3,81
|
3,675
|
08/11/2022 |
1.114.733 |
-3,93%
|
3,76
|
3,485
|
3,83
|
3,545
|
07/11/2022 |
757.731 |
0,14%
|
3,68
|
3,61
|
3,72
|
3,635
|
04/11/2022 |
824.817 |
-3,60%
|
3,73
|
3,545
|
3,76
|
3,615
|
03/11/2022 |
542.904 |
-2,60%
|
3,95
|
3,62
|
3,81
|
3,75
|
02/11/2022 |
437.476 |
-4,47%
|
3,95
|
3,84
|
4,125
|
3,85
|
01/11/2022 |
399.403 |
-1,47%
|
4,13
|
3,955
|
4,165
|
4,03
|
31/10/2022 |
477.507 |
2,00%
|
3,97
|
3,905
|
4,14
|
4,09
|
28/10/2022 |
338.079 |
4,84%
|
3,85
|
3,735
|
4,03
|
4,005
|
27/10/2022 |
522.831 |
0,26%
|
3,85
|
3,78
|
3,965
|
3,82
|
26/10/2022 |
212.586 |
-0,78%
|
3,85
|
3,78
|
3,915
|
3,81
|
25/10/2022 |
353.463 |
6,96%
|
3,60
|
3,60
|
3,86
|
3,84
|
24/10/2022 |
596.841 |
-0,28%
|
3,59
|
3,412
|
3,59
|
3,59
|
21/10/2022 |
333.120 |
-0,55%
|
3,64
|
3,495
|
3,665
|
3,60
|
20/10/2022 |
375.805 |
2,27%
|
3,53
|
3,525
|
3,68
|
3,61
|
19/10/2022 |
535.180 |
-3,02%
|
3,63
|
3,49
|
3,655
|
3,53
|
18/10/2022 |
506.190 |
3,71%
|
3,65
|
3,56
|
3,745
|
3,63
|
17/10/2022 |
436.629 |
3,55%
|
3,61
|
3,45
|
3,55
|
3,50
|
14/10/2022 |
425.656 |
-5,59%
|
3,61
|
3,37
|
3,62
|
3,38
|
13/10/2022 |
952.610 |
1,13%
|
3,90
|
3,27
|
3,62
|
3,57
|
12/10/2022 |
1.253.439 |
-10,31%
|
3,90
|
3,49
|
3,91
|
3,525
|
11/10/2022 |
604.971 |
2,88%
|
3,78
|
3,78
|
4,065
|
3,93
|
10/10/2022 |
491.707 |
0,53%
|
3,71
|
3,685
|
3,90
|
3,82
|
07/10/2022 |
341.141 |
-7,62%
|
4,04
|
3,77
|
4,04
|
3,76
|
06/10/2022 |
246.803 |
0,00%
|
4,06
|
3,965
|
4,13
|
4,07
|
05/10/2022 |
528.841 |
1,24%
|
3,97
|
3,875
|
4,08
|
4,07
|
04/10/2022 |
547.949 |
4,69%
|
3,89
|
3,87
|
4,055
|
4,02
|
03/10/2022 |
591.313 |
6,96%
|
3,63
|
3,53
|
3,865
|
3,84
|
30/09/2022 |
421.483 |
-1,89%
|
3,69
|
3,59
|
3,805
|
3,591
|
29/09/2022 |
299.475 |
-3,68%
|
3,76
|
3,57
|
3,765
|
3,66
|
28/09/2022 |
473.489 |
6,15%
|
3,61
|
3,57
|
3,825
|
3,80
|
27/09/2022 |
543.799 |
0,85%
|
3,61
|
3,52
|
3,655
|
3,58
|
26/09/2022 |
563.702 |
0,28%
|
3,67
|
3,4752
|
3,65
|
3,55
|
23/09/2022 |
676.869 |
-4,84%
|
3,67
|
3,43
|
3,725
|
3,54
|
22/09/2022 |
556.054 |
-0,27%
|
3,73
|
3,61
|
3,75
|
3,72
|
21/09/2022 |
558.750 |
-1,58%
|
3,77
|
3,68
|
3,86
|
3,73
|
20/09/2022 |
561.105 |
0,27%
|
3,77
|
3,72
|
3,87
|
3,79
|
19/09/2022 |
551.021 |
-4,79%
|
3,92
|
3,77
|
3,925
|
3,78
|
16/09/2022 |
936.516 |
-1,98%
|
4,07
|
3,84
|
4,01
|
3,97
|
15/09/2022 |
710.067 |
-1,22%
|
4,07
|
4,00
|
4,225
|
4,05
|
14/09/2022 |
831.429 |
1,74%
|
4,00
|
3,95
|
4,125
|
4,10
|
13/09/2022 |
873.674 |
-5,18%
|
4,31
|
3,935
|
4,135
|
4,03
|
12/09/2022 |
439.496 |
-1,85%
|
4,31
|
4,20
|
4,38
|
4,25
|
09/09/2022 |
524.552 |
-2,52%
|
4,42
|
4,31
|
4,44
|
4,26
|
08/09/2022 |
695.231 |
7,90%
|
4,00
|
3,97
|
4,40
|
4,37
|
07/09/2022 |
950.705 |
-6,24%
|
4,17
|
3,88
|
4,205
|
4,06
|
06/09/2022 |
610.585 |
-0,35%
|
4,33
|
4,30
|
4,53
|
4,335
|
05/09/2022 |
225.760 |
0,46%
|
4,35
|
4,23
|
4,44
|
4,35
|
02/09/2022 |
225.760 |
0,46%
|
4,35
|
4,23
|
4,44
|
4,35
|
01/09/2022 |
433.422 |
-4,84%
|
4,46
|
4,18
|
4,48
|
4,33
|
31/08/2022 |
227.548 |
2,60%
|
4,47
|
4,4302
|
4,56
|
4,545
|
30/08/2022 |
271.473 |
-1,99%
|
4,54
|
4,38
|
4,65
|
4,43
|
29/08/2022 |
437.508 |
-0,22%
|
4,53
|
4,43
|
4,62
|
4,52
|
26/08/2022 |
335.684 |
-3,62%
|
4,67
|
4,51
|
4,74
|
4,53
|
25/08/2022 |
521.255 |
5,87%
|
4,63
|
4,49
|
4,71
|
4,69
|
24/08/2022 |
278.549 |
2,19%
|
4,37
|
4,32
|
4,555
|
4,435
|
23/08/2022 |
267.704 |
-1,36%
|
4,39
|
4,30
|
4,46
|
4,34
|
22/08/2022 |
501.242 |
0,69%
|
4,63
|
4,30
|
4,41
|
4,40
|
19/08/2022 |
357.722 |
-6,02%
|
4,63
|
4,365
|
4,615
|
4,37
|
18/08/2022 |
416.480 |
-1,06%
|
4,64
|
4,54
|
4,68
|
4,65
|
17/08/2022 |
730.306 |
-9,96%
|
5,26
|
4,69
|
5,10
|
4,70
|
16/08/2022 |
599.591 |
-1,42%
|
5,26
|
5,115
|
5,30
|
5,225
|
15/08/2022 |
657.794 |
2,91%
|
5,10
|
5,08
|
5,375
|
5,30
|
12/08/2022 |
958.654 |
2,79%
|
5,04
|
4,975
|
5,17
|
5,15
|
11/08/2022 |
572.430 |
-1,96%
|
5,15
|
4,99
|
5,42
|
5,01
|
10/08/2022 |
764.772 |
4,71%
|
5,01
|
4,9413
|
5,125
|
5,11
|
09/08/2022 |
594.932 |
-5,43%
|
4,49
|
4,795
|
5,15
|
4,88
|
08/08/2022 |
1.305.102 |
3,41%
|
4,49
|
4,81
|
5,27
|
5,16
|
05/08/2022 |
1.395.208 |
7,54%
|
4,49
|
4,37
|
5,005
|
4,99
|