Commonity Health Systems Inc (CYH)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
253.059 |
-0,71%
|
2,88
|
2,735
|
2,82
|
2,78
|
06/10/2023 |
460.290 |
1,45%
|
2,88
|
2,65
|
2,83
|
2,80
|
05/10/2023 |
595.178 |
-3,83%
|
2,88
|
2,71
|
2,925
|
2,76
|
04/10/2023 |
951.516 |
-1,03%
|
2,875
|
2,79
|
2,915
|
2,87
|
03/10/2023 |
1.064.353 |
-0,69%
|
2,90
|
2,78
|
2,98
|
2,90
|
02/10/2023 |
573.514 |
0,69%
|
2,91
|
2,87
|
2,99
|
2,92
|
29/09/2023 |
1.042.342 |
5,46%
|
2,83
|
2,8226
|
3,02
|
2,90
|
28/09/2023 |
529.098 |
-0,72%
|
2,78
|
2,72
|
2,865
|
2,75
|
27/09/2023 |
462.800 |
2,59%
|
2,78
|
2,68
|
2,87
|
2,77
|
26/09/2023 |
410.787 |
-4,93%
|
2,835
|
2,69
|
2,91
|
2,70
|
25/09/2023 |
331.575 |
2,16%
|
2,79
|
2,77
|
2,895
|
2,84
|
22/09/2023 |
431.837 |
-3,47%
|
2,90
|
2,76
|
2,93
|
2,78
|
21/09/2023 |
442.017 |
-3,36%
|
3,03
|
2,87
|
3,005
|
2,88
|
20/09/2023 |
257.751 |
-1,00%
|
3,03
|
2,98
|
3,1299
|
2,98
|
19/09/2023 |
436.111 |
-3,53%
|
3,12
|
2,99
|
3,165
|
3,01
|
18/09/2023 |
327.360 |
0,00%
|
3,10
|
3,05
|
3,18
|
3,12
|
15/09/2023 |
438.799 |
-1,27%
|
3,165
|
3,055
|
3,18
|
3,12
|
14/09/2023 |
368.828 |
3,27%
|
3,14
|
3,02
|
3,22
|
3,16
|
13/09/2023 |
467.076 |
0,99%
|
3,035
|
3,025
|
3,20
|
3,06
|
12/09/2023 |
457.695 |
-1,30%
|
3,07
|
3,015
|
3,10
|
3,03
|
11/09/2023 |
501.768 |
-2,23%
|
3,32
|
3,05
|
3,17
|
3,07
|
08/09/2023 |
366.169 |
0,00%
|
3,32
|
3,09
|
3,13
|
3,14
|
07/09/2023 |
805.444 |
-5,71%
|
3,32
|
3,13
|
3,33
|
3,14
|
06/09/2023 |
477.057 |
-1,19%
|
3,38
|
3,285
|
3,42
|
3,33
|
05/09/2023 |
565.356 |
-5,60%
|
3,47
|
3,3501
|
3,49
|
3,37
|
04/09/2023 |
674.748 |
5,62%
|
3,46
|
3,42
|
3,59
|
3,57
|
01/09/2023 |
674.748 |
5,62%
|
3,46
|
3,42
|
3,59
|
3,57
|
31/08/2023 |
387.487 |
-1,46%
|
3,455
|
3,32
|
3,48
|
3,38
|
30/08/2023 |
394.895 |
1,18%
|
3,305
|
3,385
|
3,5399
|
3,43
|
29/08/2023 |
399.399 |
3,04%
|
3,305
|
3,28
|
3,41
|
3,39
|
28/08/2023 |
377.569 |
0,92%
|
3,30
|
3,25
|
3,37
|
3,29
|
25/08/2023 |
492.177 |
0,00%
|
3,305
|
3,12
|
3,305
|
3,26
|
24/08/2023 |
502.459 |
-0,91%
|
3,245
|
3,21
|
3,345
|
3,26
|
23/08/2023 |
371.584 |
2,17%
|
3,25
|
3,20
|
3,30
|
3,29
|
22/08/2023 |
264.323 |
-0,92%
|
3,275
|
3,20
|
3,30
|
3,22
|
21/08/2023 |
391.495 |
-2,40%
|
3,315
|
3,205
|
3,355
|
3,25
|
18/08/2023 |
432.845 |
0,60%
|
3,445
|
3,25
|
3,395
|
3,33
|
17/08/2023 |
443.698 |
-3,22%
|
3,445
|
3,27
|
3,4775
|
3,31
|
16/08/2023 |
341.669 |
-2,56%
|
3,55
|
3,41
|
3,61
|
3,42
|
15/08/2023 |
442.951 |
-4,62%
|
3,65
|
3,49
|
3,665
|
3,51
|
14/08/2023 |
390.802 |
-2,90%
|
3,765
|
3,62
|
3,765
|
3,68
|
11/08/2023 |
365.778 |
1,07%
|
3,72
|
3,739
|
3,825
|
3,79
|
10/08/2023 |
562.541 |
-1,06%
|
3,78
|
3,73
|
3,825
|
3,75
|
09/08/2023 |
881.086 |
0,80%
|
4,02
|
3,6025
|
3,7997
|
3,79
|
08/08/2023 |
1.078.776 |
-6,70%
|
4,02
|
3,75
|
4,01
|
3,76
|
07/08/2023 |
1.244.626 |
-10,84%
|
4,50
|
4,00
|
4,51
|
4,03
|
04/08/2023 |
721.898 |
-8,13%
|
4,98
|
4,48
|
4,98
|
4,52
|
03/08/2023 |
2.020.559 |
18,84%
|
4,67
|
4,56
|
5,20
|
4,92
|
02/08/2023 |
738.273 |
-5,91%
|
4,32
|
4,10
|
4,36
|
4,14
|
01/08/2023 |
571.341 |
0,23%
|
4,41
|
4,325
|
4,52
|
4,40
|
31/07/2023 |
487.191 |
2,57%
|
4,41
|
4,315
|
4,445
|
4,39
|
28/07/2023 |
948.830 |
-1,16%
|
4,41
|
4,24
|
4,4437
|
4,28
|
27/07/2023 |
501.025 |
-3,56%
|
4,53
|
4,27
|
4,545
|
4,33
|
26/07/2023 |
540.563 |
-0,66%
|
4,505
|
4,44
|
4,69
|
4,49
|
25/07/2023 |
393.883 |
2,03%
|
4,43
|
4,355
|
4,55
|
4,52
|
24/07/2023 |
230.411 |
3,66%
|
4,32
|
4,335
|
4,505
|
4,53
|
21/07/2023 |
466.771 |
-1,58%
|
4,50
|
4,305
|
4,56
|
4,37
|
20/07/2023 |
344.303 |
-3,27%
|
4,635
|
4,43
|
4,655
|
4,44
|
19/07/2023 |
507.224 |
3,61%
|
4,52
|
4,44
|
4,605
|
4,59
|
18/07/2023 |
253.509 |
0,23%
|
4,46
|
4,41
|
4,59
|
4,43
|
17/07/2023 |
441.904 |
1,14%
|
4,34
|
4,31
|
4,45
|
4,42
|
14/07/2023 |
293.382 |
-0,91%
|
4,37
|
4,29
|
4,46
|
4,37
|
13/07/2023 |
309.451 |
-2,86%
|
4,545
|
4,41
|
4,59
|
4,41
|
12/07/2023 |
339.342 |
0,22%
|
4,68
|
4,53
|
4,70
|
4,54
|
11/07/2023 |
319.538 |
-0,66%
|
4,65
|
4,495
|
4,67
|
4,53
|
10/07/2023 |
354.175 |
3,40%
|
4,41
|
4,37
|
4,615
|
4,56
|
07/07/2023 |
745.304 |
3,77%
|
4,29
|
4,275
|
4,50
|
4,41
|
06/07/2023 |
386.959 |
-2,07%
|
4,49
|
4,16
|
4,41
|
4,25
|
05/07/2023 |
542.938 |
-3,56%
|
4,49
|
4,34
|
4,51
|
4,34
|
04/07/2023 |
411.483 |
2,27%
|
4,38
|
4,31
|
4,49
|
4,50
|
03/07/2023 |
411.483 |
2,27%
|
4,38
|
4,31
|
4,49
|
4,50
|
30/06/2023 |
591.265 |
4,02%
|
4,26
|
4,24
|
4,54
|
4,40
|
29/06/2023 |
315.555 |
0,48%
|
4,245
|
4,215
|
4,305
|
4,23
|
28/06/2023 |
371.319 |
0,48%
|
4,16
|
4,08
|
4,27
|
4,21
|
27/06/2023 |
418.219 |
5,01%
|
3,97
|
3,97
|
4,24
|
4,19
|
26/06/2023 |
727.020 |
5,84%
|
3,90
|
3,78
|
4,07
|
3,99
|
23/06/2023 |
1.097.493 |
-5,99%
|
3,90
|
3,70
|
3,985
|
3,77
|
22/06/2023 |
394.555 |
-1,72%
|
4,06
|
4,00
|
4,0875
|
4,01
|
21/06/2023 |
478.850 |
-1,92%
|
4,24
|
4,05
|
4,16
|
4,08
|
20/06/2023 |
471.752 |
-1,42%
|
4,24
|
4,11
|
4,275
|
4,16
|
19/06/2023 |
1.550.575 |
3,43%
|
4,225
|
4,165
|
4,51
|
4,22
|
16/06/2023 |
1.550.575 |
3,43%
|
4,225
|
4,165
|
4,51
|
4,22
|
15/06/2023 |
583.157 |
-1,69%
|
4,11
|
4,055
|
4,21
|
4,08
|
14/06/2023 |
1.260.808 |
1,22%
|
4,73
|
4,14
|
4,73
|
4,15
|
13/06/2023 |
499.199 |
4,86%
|
3,91
|
3,90
|
4,22
|
4,10
|
12/06/2023 |
562.524 |
5,68%
|
3,75
|
3,74
|
3,94
|
3,91
|
09/06/2023 |
222.828 |
-1,33%
|
3,775
|
3,675
|
3,775
|
3,70
|
08/06/2023 |
488.073 |
-2,34%
|
3,83
|
3,66
|
3,85
|
3,75
|
07/06/2023 |
589.774 |
0,00%
|
3,95
|
3,81
|
4,03
|
3,84
|
06/06/2023 |
870.388 |
-4,00%
|
4,00
|
3,76
|
4,0397
|
3,84
|
05/06/2023 |
1.051.879 |
6,10%
|
3,77
|
3,74
|
4,05
|
4,00
|
02/06/2023 |
1.352.244 |
12,87%
|
3,45
|
3,44
|
3,80
|
3,77
|
01/06/2023 |
556.469 |
2,14%
|
3,28
|
3,245
|
3,388
|
3,34
|
31/05/2023 |
697.745 |
4,24%
|
3,07
|
3,07
|
3,24
|
3,20
|
30/05/2023 |
697.745 |
4,24%
|
3,07
|
3,07
|
3,24
|
3,20
|
29/05/2023 |
410.233 |
2,28%
|
3,04
|
3,025
|
3,12
|
3,14
|
26/05/2023 |
410.233 |
2,28%
|
3,04
|
3,025
|
3,12
|
3,14
|
25/05/2023 |
524.202 |
-0,65%
|
3,08
|
2,98
|
3,12
|
3,07
|
24/05/2023 |
682.204 |
-4,33%
|
3,19
|
3,04
|
3,195
|
3,09
|
23/05/2023 |
879.871 |
-5,83%
|
3,40
|
3,21
|
3,48
|
3,23
|