eHealth Inc (EHTH)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
10.396 |
-0,43%
|
4,63
|
4,63
|
4,80
|
4,69
|
16/07/2024 |
56.106 |
5,13%
|
4,49
|
4,48
|
4,715
|
4,71
|
15/07/2024 |
56.042 |
-5,09%
|
4,78
|
4,48
|
4,78
|
4,48
|
12/07/2024 |
57.534 |
-0,63%
|
4,78
|
4,66
|
4,87
|
4,72
|
11/07/2024 |
65.019 |
9,95%
|
4,40
|
4,38
|
4,76
|
4,75
|
10/07/2024 |
38.492 |
-0,46%
|
4,37
|
4,25
|
4,38
|
4,32
|
09/07/2024 |
113.305 |
0,46%
|
4,28
|
4,195
|
4,345
|
4,34
|
08/07/2024 |
73.642 |
-1,82%
|
4,45
|
4,30
|
4,48
|
4,32
|
05/07/2024 |
46.414 |
-3,30%
|
4,55
|
4,355
|
4,55
|
4,40
|
04/07/2024 |
42.036 |
0,00%
|
4,46
|
4,46
|
4,59
|
4,55
|
03/07/2024 |
42.036 |
2,02%
|
4,46
|
4,46
|
4,59
|
4,55
|
02/07/2024 |
89.612 |
-3,04%
|
4,59
|
4,42
|
4,64
|
4,46
|
01/07/2024 |
217.098 |
1,55%
|
4,53
|
4,53
|
4,86
|
4,60
|
28/06/2024 |
3.040.809 |
-1,95%
|
4,63
|
4,43
|
4,73
|
4,53
|
27/06/2024 |
90.785 |
-0,65%
|
4,64
|
4,50
|
4,69
|
4,62
|
26/06/2024 |
82.011 |
2,20%
|
4,51
|
4,50
|
4,81
|
4,65
|
25/06/2024 |
88.307 |
-0,66%
|
4,56
|
4,50
|
4,56
|
4,55
|
24/06/2024 |
66.651 |
0,66%
|
4,56
|
4,53
|
4,695
|
4,58
|
21/06/2024 |
162.916 |
0,89%
|
4,50
|
4,50
|
4,68
|
4,55
|
20/06/2024 |
73.193 |
-4,04%
|
4,67
|
4,50
|
4,71
|
4,51
|
19/06/2024 |
96.072 |
0,00%
|
4,69
|
4,64
|
4,77
|
4,70
|
18/06/2024 |
96.072 |
-1,05%
|
4,69
|
4,64
|
4,77
|
4,70
|
17/06/2024 |
169.069 |
-0,84%
|
4,72
|
4,57
|
4,74
|
4,71
|
14/06/2024 |
162.325 |
-2,26%
|
4,76
|
4,61
|
4,85
|
4,75
|
13/06/2024 |
159.979 |
-2,80%
|
5,22
|
4,81
|
5,06
|
4,86
|
12/06/2024 |
169.139 |
-0,99%
|
5,22
|
4,99
|
5,28
|
5,00
|
11/06/2024 |
152.365 |
-1,75%
|
5,07
|
4,93
|
5,07
|
5,05
|
10/06/2024 |
124.385 |
-0,96%
|
5,12
|
5,03
|
5,21
|
5,14
|
07/06/2024 |
89.696 |
-0,58%
|
5,12
|
5,12
|
5,35
|
5,19
|
06/06/2024 |
230.826 |
-0,57%
|
5,15
|
5,03
|
5,26
|
5,22
|
05/06/2024 |
113.067 |
-1,78%
|
5,39
|
5,18
|
5,435
|
5,255
|
04/06/2024 |
143.856 |
-5,31%
|
5,60
|
5,28
|
5,60
|
5,35
|
03/06/2024 |
178.043 |
-4,56%
|
6,13
|
5,65
|
6,07
|
5,65
|
31/05/2024 |
214.054 |
-2,95%
|
6,13
|
5,78
|
6,155
|
5,92
|
30/05/2024 |
202.441 |
4,10%
|
5,79
|
5,79
|
6,405
|
6,10
|
29/05/2024 |
222.665 |
0,34%
|
5,72
|
5,55
|
5,92
|
5,86
|
28/05/2024 |
223.968 |
5,04%
|
5,61
|
5,53
|
5,92
|
5,84
|
27/05/2024 |
44.087 |
0,00%
|
5,43
|
5,36
|
5,57
|
5,56
|
24/05/2024 |
44.087 |
1,65%
|
5,43
|
5,36
|
5,57
|
5,56
|
23/05/2024 |
141.524 |
-1,46%
|
5,50
|
5,28
|
5,50
|
5,39
|
22/05/2024 |
108.649 |
2,05%
|
5,38
|
5,3332
|
5,50
|
5,47
|
21/05/2024 |
129.164 |
2,88%
|
5,44
|
5,12
|
5,40
|
5,36
|
20/05/2024 |
95.868 |
-4,58%
|
5,44
|
5,21
|
5,44
|
5,21
|
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
|