XNYS
Datos históricos de Encompass Health Corporation
Encompass Health Corporation · EHC
$121.60
▼ -1.73 (-1.40%)
Última operación · 10/10/2026, 18:35:35 UTC
- Variación en el periodo
- +0.97%
- Máximo
- US$127.99
- 24 de octubre de 2025
- Mínimo
- US$92.77
- 3 de febrero de 2026
- Volumen medio diario
- 1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 122.21 | 124.23 | 121.43 | 123.33 | +0.64% | 604,383.6 |
| 8 oct 2026 | 122.35 | 123.59 | 121.94 | 122.54 | +0.05% | 895,728.59 |
| 7 oct 2026 | 124.86 | 125.55 | 121.99 | 122.48 | −1.77% | 875,468.366 |
| 6 oct 2026 | 121.93 | 124.91 | 120.98 | 124.69 | +3.08% | 1.3 M |
| 5 oct 2026 | 119.71 | 122.66 | 118.97 | 120.97 | +0.98% | 1.06 M |
| 2 oct 2026 | 119.22 | 120.89 | 118.39 | 119.80 | +0.62% | 1.11 M |
| 1 oct 2026 | 121.13 | 122.93 | 119.01 | 119.06 | −2.00% | 996,091.952 |
| 30 sep 2026 | 123.47 | 123.47 | 121.36 | 121.49 | −1.68% | 897,459.795 |
| 29 sep 2026 | 123.18 | 124.19 | 121.57 | 123.56 | −0.37% | 874,251.232 |
| 28 sep 2026 | 123.39 | 125.28 | 123.13 | 124.02 | +0.45% | 991,146.132 |
| 25 sep 2026 | 121.81 | 124.51 | 121.72 | 123.47 | +1.20% | 1.22 M |
| 24 sep 2026 | 122.86 | 124.54 | 121.37 | 122.01 | −0.16% | 849,997.703 |
| 23 sep 2026 | 122.73 | 124.84 | 121.91 | 122.21 | −0.45% | 954,432.182 |
| 22 sep 2026 | 122.06 | 125.08 | 119.48 | 122.76 | +0.99% | 1.14 M |
| 21 sep 2026 | 121.74 | 123.67 | 120.07 | 121.56 | −0.16% | 801,516.947 |
| 18 sep 2026 | 123.28 | 123.44 | 120.92 | 121.75 | −1.13% | 1.44 M |
| 17 sep 2026 | 124.08 | 124.39 | 122.74 | 123.14 | −0.62% | 751,707.365 |
| 16 sep 2026 | 121.89 | 124.78 | 121.41 | 123.91 | +1.57% | 879,224.78 |
| 15 sep 2026 | 121.89 | 122.98 | 119.70 | 122.00 | −0.43% | 791,776.251 |
| 14 sep 2026 | 123.05 | 123.96 | 122.48 | 122.53 | +0.67% | 747,876.969 |
| 11 sep 2026 | 122.02 | 122.60 | 120.69 | 121.71 | +0.55% | 649,323.623 |
| 10 sep 2026 | 122.49 | 124.25 | 120.42 | 121.04 | −0.39% | 710,769.442 |
| 9 sep 2026 | 120.00 | 121.63 | 119.00 | 121.52 | +0.87% | 621,039.221 |
| 8 sep 2026 | 120.68 | 122.03 | 120.01 | 120.47 | −1.08% | 805,158.424 |
| 4 sep 2026 | 121.53 | 122.62 | 121.53 | 121.79 | −0.65% | 517,750.808 |
| 3 sep 2026 | 121.99 | 123.15 | 121.06 | 122.59 | +1.16% | 759,690.143 |
| 2 sep 2026 | 121.87 | 122.79 | 120.63 | 121.18 | −0.71% | 650,840.533 |
| 1 sep 2026 | 121.34 | 122.59 | 120.13 | 122.05 | +1.53% | 1.03 M |
| 31 ago 2026 | 120.44 | 122.14 | 119.10 | 120.21 | −0.53% | 720,698.054 |
| 28 ago 2026 | 120.43 | 121.66 | 118.99 | 120.85 | +1.07% | 887,892.927 |
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.