XNYS
Datos históricos de Ardent Health Inc.
Ardent Health Inc. · ARDT
$18.19
▲ +0.26 (+1.45%)
Última operación · 12/11/2026, 5:34:36 UTC
- Variación en el periodo
- +95.59%
- Máximo
- US$18.57
- 9 de noviembre de 2026
- Mínimo
- US$7.71
- 3 de junio de 2026
- Volumen medio diario
- 0.52 M
Del 13 de noviembre de 2025 al 11 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 11 nov 2026 | 17.92 | 18.34 | 17.77 | 18.19 | +1.45% | 609,330.24 |
| 10 nov 2026 | 18.08 | 18.08 | 17.51 | 17.93 | −0.22% | 747,226.954 |
| 9 nov 2026 | 17.83 | 18.57 | 17.18 | 17.97 | +3.87% | 1.59 M |
| 6 nov 2026 | 15.84 | 17.68 | 15.58 | 17.30 | +8.81% | 3.47 M |
| 5 nov 2026 | 14.65 | 16.23 | 14.21 | 15.90 | +22.40% | 2.47 M |
| 4 nov 2026 | 12.15 | 13.25 | 12.15 | 12.99 | +10.93% | 1.08 M |
| 3 nov 2026 | 11.59 | 11.83 | 11.55 | 11.71 | −0.17% | 336,100.143 |
| 2 nov 2026 | 12.14 | 12.39 | 11.60 | 11.73 | −2.49% | 368,255.206 |
| 30 oct 2026 | 12.43 | 12.43 | 11.96 | 12.03 | −2.20% | 380,272.705 |
| 29 oct 2026 | 12.08 | 12.34 | 11.98 | 12.30 | +3.10% | 602,600.029 |
| 28 oct 2026 | 11.82 | 12.05 | 11.77 | 11.93 | +0.85% | 377,463.234 |
| 27 oct 2026 | 12.23 | 12.25 | 11.70 | 11.83 | −2.87% | 372,716.936 |
| 26 oct 2026 | 12.13 | 12.47 | 12.05 | 12.18 | −0.73% | 237,153.848 |
| 23 oct 2026 | 12.22 | 12.36 | 12.13 | 12.27 | −0.73% | 358,698.629 |
| 22 oct 2026 | 12.14 | 12.38 | 12.05 | 12.36 | +2.49% | 330,719.031 |
| 21 oct 2026 | 12.08 | 12.21 | 11.95 | 12.06 | −0.50% | 314,064.091 |
| 20 oct 2026 | 11.84 | 12.13 | 11.84 | 12.12 | +3.68% | 343,083.111 |
| 19 oct 2026 | 11.94 | 12.02 | 11.69 | 11.69 | −2.18% | 340,261.781 |
| 16 oct 2026 | 12.33 | 12.47 | 11.95 | 11.95 | −2.05% | 660,136.747 |
| 15 oct 2026 | 11.99 | 12.23 | 11.70 | 12.20 | +2.09% | 537,642.074 |
| 14 oct 2026 | 11.72 | 12.00 | 11.55 | 11.95 | +2.22% | 1.05 M |
| 13 oct 2026 | 11.58 | 11.81 | 11.03 | 11.69 | +1.39% | 630,404.755 |
| 12 oct 2026 | 11.36 | 11.63 | 11.03 | 11.53 | +2.04% | 574,199.383 |
| 9 oct 2026 | 11.08 | 11.44 | 10.91 | 11.30 | +2.08% | 568,333.705 |
| 8 oct 2026 | 10.92 | 11.13 | 10.71 | 11.07 | +1.75% | 722,110.612 |
| 7 oct 2026 | 10.55 | 10.95 | 10.55 | 10.88 | +1.87% | 684,128.636 |
| 6 oct 2026 | 10.63 | 10.84 | 10.49 | 10.68 | +1.23% | 290,304.847 |
| 5 oct 2026 | 10.34 | 10.73 | 10.34 | 10.55 | +2.03% | 376,734.709 |
| 2 oct 2026 | 10.29 | 10.56 | 10.26 | 10.34 | +0.88% | 280,601.448 |
| 1 oct 2026 | 10.22 | 10.40 | 10.08 | 10.25 | −0.87% | 333,131.438 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.