XNYS
Datos históricos de Molina Healthcare, Inc.
Molina Healthcare, Inc. · MOH
$197.20
▲ +0.27 (+0.14%)
Última operación · 10/10/2026, 17:43:17 UTC
- Variación en el periodo
- +1.48%
- Máximo
- US$244.89
- 14 de julio de 2026
- Mínimo
- US$121.06
- 11 de febrero de 2026
- Volumen medio diario
- 1.4 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 | 197.69 | 203.67 | 193.32 | 196.93 | +0.60% | 509,220.189 |
| 8 oct 2026 | 194.22 | 196.99 | 191.39 | 195.76 | +0.48% | 789,522.525 |
| 7 oct 2026 | 194.09 | 198.24 | 192.41 | 194.82 | −0.18% | 899,135.942 |
| 6 oct 2026 | 194.66 | 196.79 | 191.58 | 195.17 | +0.58% | 470,904.492 |
| 5 oct 2026 | 190.25 | 195.55 | 187.93 | 194.05 | +2.38% | 903,769.603 |
| 2 oct 2026 | 181.52 | 190.15 | 178.00 | 189.54 | +4.81% | 625,098.384 |
| 1 oct 2026 | 189.09 | 190.24 | 179.71 | 180.85 | −4.36% | 1.05 M |
| 30 sep 2026 | 188.62 | 190.33 | 186.24 | 189.10 | −0.15% | 510,885.011 |
| 29 sep 2026 | 188.00 | 189.59 | 185.82 | 189.38 | −0.14% | 661,204.297 |
| 28 sep 2026 | 191.00 | 192.05 | 187.16 | 189.64 | −0.64% | 555,887.726 |
| 25 sep 2026 | 193.59 | 195.81 | 189.32 | 190.86 | −1.27% | 676,440.693 |
| 24 sep 2026 | 190.13 | 194.74 | 188.02 | 193.31 | +2.08% | 559,894.416 |
| 23 sep 2026 | 190.45 | 191.98 | 185.80 | 189.37 | −0.95% | 647,544.189 |
| 22 sep 2026 | 199.37 | 199.77 | 190.44 | 191.19 | −3.34% | 525,663.528 |
| 21 sep 2026 | 201.00 | 202.79 | 197.06 | 197.80 | −1.49% | 640,882.672 |
| 18 sep 2026 | 205.46 | 205.79 | 200.58 | 200.79 | −2.10% | 860,068.161 |
| 17 sep 2026 | 203.00 | 209.43 | 202.22 | 205.09 | +1.42% | 508,761.085 |
| 16 sep 2026 | 207.01 | 208.00 | 201.66 | 202.22 | −2.30% | 529,086.078 |
| 15 sep 2026 | 211.33 | 212.95 | 206.73 | 206.99 | −3.31% | 445,050.177 |
| 14 sep 2026 | 206.00 | 214.36 | 206.00 | 214.07 | +4.82% | 678,239.998 |
| 11 sep 2026 | 202.32 | 204.77 | 199.53 | 204.23 | +1.97% | 502,986.87 |
| 10 sep 2026 | 196.19 | 207.50 | 196.19 | 200.28 | +3.17% | 1.01 M |
| 9 sep 2026 | 196.97 | 198.16 | 188.40 | 194.13 | −1.11% | 736,800.699 |
| 8 sep 2026 | 198.48 | 198.66 | 195.16 | 196.30 | −2.24% | 397,259.212 |
| 4 sep 2026 | 201.07 | 202.48 | 199.68 | 200.80 | −1.04% | 258,291.271 |
| 3 sep 2026 | 203.40 | 206.76 | 200.60 | 202.91 | +0.14% | 384,425.619 |
| 2 sep 2026 | 203.27 | 207.00 | 202.01 | 202.62 | −0.22% | 463,775.384 |
| 1 sep 2026 | 199.50 | 205.67 | 198.35 | 203.06 | +2.16% | 618,456.047 |
| 31 ago 2026 | 200.20 | 203.71 | 197.47 | 198.77 | −0.61% | 1.04 M |
| 28 ago 2026 | 199.71 | 201.97 | 196.75 | 200.00 | +0.63% | 967,169.644 |
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.