eHealth Inc (EHTH)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
48.252 |
-1,11%
|
8,90
|
8,85
|
9,10
|
8,89
|
27/12/2023 |
173.081 |
-2,60%
|
9,28
|
8,77
|
9,315
|
8,99
|
26/12/2023 |
78.689 |
-1,49%
|
9,35
|
9,09
|
9,36
|
9,23
|
22/12/2023 |
137.814 |
4,46%
|
9,00
|
9,00
|
9,45
|
9,37
|
21/12/2023 |
79.867 |
4,18%
|
8,70
|
8,66
|
8,99
|
8,97
|
20/12/2023 |
152.122 |
-3,26%
|
8,40
|
8,59
|
9,25
|
8,61
|
19/12/2023 |
121.348 |
6,46%
|
8,40
|
8,40
|
8,92
|
8,90
|
18/12/2023 |
95.800 |
1,70%
|
8,18
|
8,18
|
8,4914
|
8,36
|
15/12/2023 |
181.795 |
1,48%
|
8,39
|
7,97
|
8,275
|
8,22
|
14/12/2023 |
108.388 |
-1,82%
|
8,39
|
7,94
|
8,565
|
8,10
|
13/12/2023 |
99.750 |
4,43%
|
7,88
|
7,75
|
8,271
|
8,25
|
12/12/2023 |
69.352 |
-1,37%
|
8,19
|
7,815
|
7,95
|
7,90
|
11/12/2023 |
140.318 |
-3,03%
|
8,19
|
7,94
|
8,30
|
8,01
|
08/12/2023 |
136.406 |
0,86%
|
8,19
|
8,14
|
8,459
|
8,26
|
07/12/2023 |
118.621 |
-6,61%
|
8,72
|
8,10
|
8,84
|
8,19
|
06/12/2023 |
126.230 |
-0,23%
|
7,95
|
8,70
|
9,05
|
8,77
|
05/12/2023 |
202.110 |
-2,12%
|
7,95
|
8,75
|
9,15
|
8,79
|
04/12/2023 |
444.114 |
11,55%
|
7,95
|
7,73
|
9,10
|
8,98
|
01/12/2023 |
273.840 |
8,35%
|
7,46
|
7,40
|
8,12
|
8,05
|
30/11/2023 |
127.645 |
-1,07%
|
7,58
|
7,40
|
7,6584
|
7,43
|
29/11/2023 |
89.159 |
0,13%
|
7,58
|
7,45
|
7,7401
|
7,51
|
28/11/2023 |
67.617 |
-2,22%
|
7,69
|
7,43
|
7,69
|
7,50
|
27/11/2023 |
77.494 |
-0,39%
|
7,68
|
7,62
|
7,80
|
7,67
|
24/11/2023 |
27.803 |
-0,26%
|
7,80
|
7,70
|
7,87
|
7,70
|
23/11/2023 |
33.663 |
-0,77%
|
8,00
|
7,70
|
7,91
|
7,72
|
22/11/2023 |
33.253 |
-0,77%
|
8,00
|
7,70
|
7,91
|
7,72
|
21/11/2023 |
68.314 |
-4,42%
|
8,00
|
7,78
|
8,03
|
7,78
|
20/11/2023 |
88.919 |
5,85%
|
7,65
|
7,65
|
8,15
|
8,14
|
17/11/2023 |
83.471 |
0,13%
|
7,77
|
7,63
|
7,80
|
7,69
|
16/11/2023 |
94.597 |
-2,17%
|
8,10
|
7,54
|
7,93
|
7,68
|
15/11/2023 |
123.569 |
-2,00%
|
8,10
|
7,83
|
8,27
|
7,85
|
14/11/2023 |
191.679 |
12,19%
|
7,44
|
7,34
|
8,01
|
8,01
|
13/11/2023 |
115.883 |
-2,46%
|
7,22
|
7,125
|
7,35
|
7,14
|
10/11/2023 |
213.512 |
-1,08%
|
7,35
|
7,01
|
7,438
|
7,32
|
09/11/2023 |
195.558 |
-0,80%
|
8,20
|
7,11
|
7,91
|
7,40
|
08/11/2023 |
282.596 |
-7,79%
|
8,20
|
7,3291
|
8,20
|
7,46
|
07/11/2023 |
123.367 |
-4,39%
|
8,46
|
8,03
|
8,46
|
8,05
|
06/11/2023 |
184.417 |
-2,21%
|
8,62
|
8,2225
|
8,67
|
8,42
|
03/11/2023 |
186.829 |
-1,60%
|
8,94
|
8,59
|
9,17
|
8,61
|
02/11/2023 |
127.910 |
2,70%
|
8,66
|
8,48
|
8,95
|
8,75
|
01/11/2023 |
128.404 |
-0,70%
|
8,70
|
8,44
|
8,80
|
8,52
|
31/10/2023 |
124.883 |
5,41%
|
7,99
|
8,12
|
8,63
|
8,58
|
30/10/2023 |
171.487 |
3,56%
|
7,83
|
7,985
|
8,64
|
8,14
|
27/10/2023 |
41.360 |
-1,51%
|
7,83
|
7,7183
|
7,96
|
7,82
|
26/10/2023 |
101.378 |
1,02%
|
8,40
|
7,90
|
8,1567
|
7,94
|
25/10/2023 |
111.996 |
-6,76%
|
8,22
|
7,86
|
8,556
|
7,86
|
24/10/2023 |
86.316 |
4,33%
|
8,22
|
8,0232
|
8,556
|
8,43
|
23/10/2023 |
84.996 |
-1,34%
|
8,12
|
8,0232
|
8,267
|
8,08
|
20/10/2023 |
59.860 |
-0,61%
|
8,26
|
8,06
|
8,29
|
8,20
|
19/10/2023 |
49.091 |
-2,94%
|
8,45
|
8,22
|
8,475
|
8,25
|
18/10/2023 |
64.097 |
-4,71%
|
8,81
|
8,42
|
8,8313
|
8,50
|
17/10/2023 |
131.193 |
4,08%
|
8,52
|
8,14
|
9,105
|
8,92
|
16/10/2023 |
88.017 |
4,64%
|
8,32
|
8,25
|
8,72
|
8,57
|
13/10/2023 |
79.451 |
-1,56%
|
8,32
|
8,06
|
8,417
|
8,19
|
12/10/2023 |
64.052 |
1,59%
|
8,23
|
8,07
|
8,35
|
8,32
|
11/10/2023 |
75.642 |
-1,21%
|
8,38
|
8,12
|
8,46
|
8,19
|
10/10/2023 |
124.765 |
6,97%
|
7,69
|
7,61
|
8,3462
|
8,29
|
09/10/2023 |
180.294 |
0,65%
|
7,69
|
7,61
|
7,77
|
7,75
|