Commonity Health Systems Inc (CYH)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-1,50%
|
3,94
|
3,91
|
4,005
|
3,94
|
17/07/2024 |
451.981 |
-1,50%
|
3,94
|
3,91
|
4,005
|
3,94
|
16/07/2024 |
839.682 |
2,56%
|
3,79
|
3,91
|
4,03
|
4,00
|
15/07/2024 |
749.625 |
2,63%
|
3,79
|
3,76
|
3,93
|
3,90
|
12/07/2024 |
959.381 |
2,43%
|
3,44
|
3,725
|
4,00
|
3,80
|
11/07/2024 |
1.015.954 |
11,08%
|
3,44
|
3,285
|
3,7162
|
3,71
|
10/07/2024 |
704.048 |
0,60%
|
3,31
|
3,285
|
3,39
|
3,34
|
09/07/2024 |
460.483 |
2,47%
|
3,25
|
3,20
|
3,33
|
3,32
|
08/07/2024 |
349.951 |
-2,12%
|
3,36
|
3,23
|
3,42
|
3,24
|
05/07/2024 |
452.506 |
-1,78%
|
3,34
|
3,27
|
3,37
|
3,31
|
04/07/2024 |
241.751 |
-1,75%
|
3,43
|
3,36
|
3,48
|
3,37
|
03/07/2024 |
241.583 |
-0,88%
|
3,43
|
3,36
|
3,48
|
3,40
|
02/07/2024 |
391.059 |
3,31%
|
3,34
|
3,30
|
3,43
|
3,43
|
01/07/2024 |
658.608 |
-1,19%
|
3,215
|
3,29
|
3,55
|
3,32
|
28/06/2024 |
1.104.080 |
5,00%
|
3,215
|
3,215
|
3,37
|
3,36
|
27/06/2024 |
604.232 |
6,31%
|
3,01
|
2,98
|
3,2089
|
3,20
|
26/06/2024 |
569.005 |
1,69%
|
2,96
|
2,90
|
3,02
|
3,01
|
25/06/2024 |
2.266.113 |
-6,92%
|
3,17
|
2,95
|
3,17
|
2,96
|
24/06/2024 |
814.940 |
1,60%
|
3,13
|
3,05
|
3,19
|
3,18
|
21/06/2024 |
458.141 |
-0,64%
|
3,11
|
3,08
|
3,16
|
3,13
|
20/06/2024 |
1.081.657 |
-9,48%
|
3,49
|
3,075
|
3,4601
|
3,15
|
19/06/2024 |
544.269 |
-0,57%
|
3,49
|
3,45
|
3,545
|
3,48
|
18/06/2024 |
500.523 |
-0,43%
|
3,49
|
3,45
|
3,545
|
3,485
|
17/06/2024 |
471.593 |
-1,13%
|
3,51
|
3,455
|
3,56
|
3,50
|
14/06/2024 |
450.433 |
-0,28%
|
3,71
|
3,38
|
3,565
|
3,54
|
13/06/2024 |
562.336 |
-4,57%
|
3,71
|
3,45
|
3,72
|
3,55
|
12/06/2024 |
1.064.510 |
1,92%
|
3,81
|
3,70
|
3,96
|
3,72
|
11/06/2024 |
386.928 |
-2,67%
|
3,74
|
3,555
|
3,70
|
3,65
|
10/06/2024 |
311.915 |
-0,53%
|
3,68
|
3,64
|
3,78
|
3,75
|
07/06/2024 |
322.126 |
-2,08%
|
3,78
|
3,705
|
3,80
|
3,77
|
06/06/2024 |
399.643 |
-0,26%
|
3,855
|
3,77
|
3,95
|
3,85
|
05/06/2024 |
613.170 |
8,43%
|
3,54
|
3,515
|
3,86
|
3,86
|
04/06/2024 |
466.700 |
-5,82%
|
3,72
|
3,53
|
3,735
|
3,56
|
03/06/2024 |
442.374 |
-4,55%
|
3,99
|
3,77
|
3,99
|
3,78
|
31/05/2024 |
673.041 |
2,59%
|
3,73
|
3,87
|
3,98
|
3,96
|
30/05/2024 |
982.804 |
3,21%
|
3,73
|
3,69
|
3,905
|
3,86
|
29/05/2024 |
1.406.562 |
3,32%
|
3,50
|
3,50
|
3,8763
|
3,74
|
28/05/2024 |
349.688 |
1,12%
|
3,615
|
3,48
|
3,6399
|
3,62
|
27/05/2024 |
0 |
0,85%
|
3,68
|
3,545
|
3,62
|
3,58
|
24/05/2024 |
374.432 |
0,85%
|
3,68
|
3,545
|
3,62
|
3,58
|
23/05/2024 |
462.139 |
-3,27%
|
3,68
|
3,53
|
3,63
|
3,55
|
22/05/2024 |
1.206.074 |
1,10%
|
3,65
|
3,55
|
3,795
|
3,67
|
21/05/2024 |
800.623 |
-0,28%
|
3,61
|
3,5415
|
3,72
|
3,63
|
20/05/2024 |
476.317 |
0,83%
|
3,57
|
3,5001
|
3,65
|
3,64
|
17/05/2024 |
465.341 |
-2,70%
|
3,68
|
3,58
|
3,68
|
3,61
|
16/05/2024 |
502.989 |
-1,59%
|
3,74
|
3,66
|
3,76
|
3,71
|
15/05/2024 |
604.576 |
0,67%
|
3,78
|
3,635
|
3,80
|
3,765
|
14/05/2024 |
1.419.645 |
9,04%
|
3,31
|
3,42
|
3,71
|
3,74
|
13/05/2024 |
444.942 |
6,19%
|
3,31
|
3,28
|
3,43
|
3,43
|
10/05/2024 |
857.646 |
-0,92%
|
3,265
|
3,16
|
3,26
|
3,23
|
09/05/2024 |
598.984 |
-3,84%
|
3,375
|
3,25
|
3,41
|
3,26
|
08/05/2024 |
403.671 |
0,59%
|
3,30
|
3,30
|
3,39
|
3,39
|
07/05/2024 |
269.073 |
-0,30%
|
3,39
|
3,355
|
3,41
|
3,37
|
06/05/2024 |
333.709 |
-1,17%
|
3,49
|
3,35
|
3,50
|
3,38
|
03/05/2024 |
494.636 |
3,95%
|
3,37
|
3,35
|
3,48
|
3,42
|
02/05/2024 |
706.767 |
-4,36%
|
3,49
|
3,22
|
3,50
|
3,29
|
01/05/2024 |
1.250.320 |
4,24%
|
3,34
|
3,355
|
3,54
|
3,44
|
30/04/2024 |
698.718 |
0,76%
|
3,44
|
3,19
|
3,36
|
3,315
|
29/04/2024 |
755.700 |
-2,95%
|
3,44
|
3,29
|
3,47
|
3,29
|
26/04/2024 |
1.133.021 |
4,31%
|
3,33
|
3,31
|
3,45
|
3,39
|
25/04/2024 |
1.486.131 |
7,26%
|
3,19
|
3,10
|
3,40
|
3,25
|
24/04/2024 |
1.196.757 |
2,53%
|
2,91
|
2,90
|
3,055
|
3,035
|
23/04/2024 |
499.567 |
4,23%
|
2,82
|
2,805
|
2,96
|
2,96
|
22/04/2024 |
817.452 |
-0,70%
|
2,925
|
2,77
|
2,94
|
2,84
|
19/04/2024 |
976.316 |
2,88%
|
2,81
|
2,79
|
2,935
|
2,86
|
18/04/2024 |
1.141.407 |
-4,47%
|
2,91
|
2,755
|
2,905
|
2,78
|
17/04/2024 |
579.908 |
0,00%
|
2,945
|
2,88
|
3,015
|
2,91
|
16/04/2024 |
974.717 |
-3,00%
|
2,94
|
2,845
|
2,97
|
2,91
|
15/04/2024 |
978.410 |
0,00%
|
3,02
|
2,955
|
3,0603
|
3,00
|
12/04/2024 |
630.202 |
-0,99%
|
3,05
|
2,95
|
3,0597
|
3,00
|
11/04/2024 |
577.041 |
1,00%
|
3,05
|
2,99
|
3,06
|
3,03
|
10/04/2024 |
1.943.644 |
-3,54%
|
3,01
|
2,95
|
3,095
|
3,00
|
09/04/2024 |
441.133 |
0,97%
|
3,13
|
3,09
|
3,17
|
3,11
|
08/04/2024 |
556.492 |
-3,15%
|
3,16
|
3,08
|
3,215
|
3,08
|
05/04/2024 |
572.590 |
3,25%
|
3,16
|
3,07
|
3,26
|
3,18
|
04/04/2024 |
687.633 |
-0,65%
|
3,17
|
3,015
|
3,17
|
3,08
|
03/04/2024 |
592.467 |
-2,82%
|
3,17
|
3,09
|
3,18
|
3,10
|
02/04/2024 |
560.689 |
-5,06%
|
3,49
|
3,12
|
3,535
|
3,19
|
01/04/2024 |
710.391 |
-4,00%
|
3,49
|
3,31
|
3,535
|
3,36
|
28/03/2024 |
536.681 |
2,94%
|
3,40
|
3,375
|
3,53
|
3,50
|
27/03/2024 |
512.640 |
3,66%
|
3,35
|
3,32
|
3,435
|
3,40
|
26/03/2024 |
658.056 |
-1,95%
|
3,39
|
3,27
|
3,4299
|
3,275
|
25/03/2024 |
452.552 |
2,14%
|
3,30
|
3,245
|
3,3775
|
3,34
|
22/03/2024 |
912.828 |
-8,66%
|
3,60
|
3,25
|
3,60
|
3,27
|
21/03/2024 |
2.057.101 |
5,29%
|
3,45
|
3,45
|
3,625
|
3,58
|
20/03/2024 |
1.227.431 |
5,92%
|
3,17
|
3,14
|
3,465
|
3,40
|
19/03/2024 |
1.010.885 |
8,81%
|
2,75
|
2,735
|
3,23
|
3,21
|
18/03/2024 |
606.885 |
6,12%
|
2,75
|
2,745
|
2,95
|
2,95
|
15/03/2024 |
2.020.240 |
1,09%
|
2,71
|
2,6905
|
2,80
|
2,78
|
14/03/2024 |
461.036 |
-5,17%
|
2,86
|
2,735
|
2,88
|
2,75
|
13/03/2024 |
482.290 |
1,75%
|
2,84
|
2,83
|
2,935
|
2,90
|
12/03/2024 |
620.059 |
1,79%
|
2,82
|
2,715
|
2,88
|
2,85
|
11/03/2024 |
443.812 |
-2,10%
|
2,84
|
2,76
|
2,85
|
2,80
|
08/03/2024 |
402.532 |
3,62%
|
2,84
|
2,795
|
2,92
|
2,86
|
07/03/2024 |
423.426 |
-1,08%
|
2,84
|
2,76
|
2,87
|
2,76
|
06/03/2024 |
683.464 |
-1,76%
|
2,87
|
2,765
|
2,87
|
2,79
|
05/03/2024 |
633.902 |
-1,73%
|
2,86
|
2,82
|
2,92
|
2,84
|
04/03/2024 |
786.967 |
0,70%
|
2,80
|
2,82
|
2,93
|
2,89
|
01/03/2024 |
609.330 |
2,87%
|
2,80
|
2,745
|
2,92
|
2,87
|
29/02/2024 |
644.498 |
1,83%
|
2,80
|
2,775
|
2,845
|
2,79
|