Extendicare Inc

EXE
🏛️ Estados Unidos →
10.87
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 10.52 10.87 10.52 10.87 0.0M
2025-09-25 10.24 10.24 10.24 10.24 0.0M
2025-09-24 10.21 10.21 10.21 10.21 0.0M
2025-09-23 10.20 10.20 10.20 10.20 0.0M
2025-09-22 9.77 10.25 9.77 10.16 0.0M
2025-09-19 9.63 9.67 9.63 9.67 0.0M
2025-09-18 9.71 9.71 9.64 9.64 0.0M
2025-09-15 9.63 9.66 9.63 9.66 0.0M
2025-09-12 9.44 9.44 9.44 9.44 0.0M
2025-09-11 9.34 9.34 9.34 9.34 0.0M
2025-09-09 9.56 9.56 9.56 9.56 0.0M
2025-09-08 9.45 9.49 9.45 9.49 0.0M
2025-09-03 9.38 9.38 9.35 9.35 0.0M
2025-09-02 9.37 9.37 9.37 9.37 0.0M
2025-08-28 9.51 9.51 9.51 9.51 0.0M
2025-08-25 9.45 9.45 9.45 9.45 0.0M
2025-08-22 9.61 9.61 9.61 9.61 0.0M
2025-08-21 9.46 9.46 9.46 9.46 0.0M
2025-08-20 9.55 9.56 9.55 9.56 0.0M
2025-08-19 9.60 9.60 9.60 9.60 0.0M
2025-08-18 9.80 9.80 9.80 9.80 0.0M
2025-08-15 9.66 9.66 9.66 9.66 0.0M
2025-08-13 9.81 9.81 9.81 9.81 0.0M
2025-08-12 9.81 9.81 9.78 9.78 0.0M
2025-08-08 9.53 9.57 9.53 9.57 0.0M
2025-08-07 9.45 9.45 9.28 9.28 0.0M
2025-08-06 9.24 9.32 9.24 9.32 0.0M
2025-08-05 8.95 9.16 8.95 9.16 0.0M
2025-08-04 8.62 8.95 8.62 8.95 0.0M
2025-07-31 8.95 8.95 8.92 8.93 0.0M
2025-07-29 9.16 9.16 9.16 9.16 0.0M
2025-07-28 9.00 9.00 9.00 9.00 0.0M
2025-07-25 9.06 9.12 9.04 9.12 0.0M
2025-07-24 9.20 9.20 9.20 9.20 0.0M
2025-07-22 9.45 9.45 9.45 9.45 0.0M
2025-07-21 9.52 9.52 9.50 9.50 0.0M
2025-07-18 9.43 9.44 9.43 9.44 0.0M
2025-07-17 9.36 9.62 9.36 9.62 0.0M
2025-07-15 9.64 9.64 9.51 9.51 0.0M
2025-07-11 9.70 9.70 9.68 9.68 0.0M
2025-07-09 9.91 9.91 9.91 9.91 0.0M
2025-07-08 9.76 9.81 9.76 9.81 0.0M
2025-07-07 9.84 9.84 9.83 9.83 0.0M
2025-07-03 10.24 10.24 10.24 10.24 0.0M
2025-07-02 10.20 10.20 10.19 10.19 0.0M
2025-06-30 10.37 10.37 10.37 10.37 0.0M
2025-06-27 10.19 10.19 10.19 10.19 0.0M
2025-06-25 10.13 10.13 10.13 10.13 0.0M
2025-06-23 10.15 10.17 9.76 10.17 0.0M
2025-06-20 10.21 10.21 10.21 10.21 0.0M
2025-06-18 10.33 10.33 10.31 10.32 0.0M
2025-06-12 10.48 10.48 10.48 10.48 0.0M
2025-06-11 10.40 10.40 10.40 10.40 0.0M
2025-06-10 10.39 10.39 10.39 10.39 0.0M
2025-06-09 10.44 10.44 10.43 10.43 0.0M
2025-06-06 10.48 10.48 10.40 10.47 0.0M
2025-06-04 11.05 11.05 10.45 10.49 0.0M
2025-06-03 10.38 10.54 10.38 10.54 0.0M
2025-05-28 10.55 10.55 10.51 10.51 0.0M
2025-05-27 10.37 10.52 10.37 10.52 0.0M
2025-05-22 10.33 10.38 10.17 10.30 0.0M
2025-05-21 10.54 10.54 10.49 10.49 0.0M
2025-05-20 10.57 10.57 10.57 10.57 0.0M
2025-05-16 10.46 10.54 10.46 10.54 0.0M
2025-05-15 10.31 10.40 10.26 10.26 0.0M
2025-05-13 10.33 10.33 10.33 10.33 0.0M
2025-05-09 10.27 10.27 10.27 10.27 0.0M
2025-05-08 10.22 10.22 10.22 10.22 0.0M
2025-05-07 10.95 11.00 9.98 10.06 0.0M
2025-05-06 10.54 10.54 10.54 10.54 0.0M
2025-05-05 10.58 10.58 10.51 10.52 0.0M
2025-05-02 10.72 10.72 10.44 10.51 0.0M
2025-05-01 10.12 10.13 10.09 10.13 0.0M
2025-04-30 9.84 9.84 9.84 9.84 0.0M
2025-04-29 9.76 9.84 9.76 9.84 0.0M
2025-04-28 9.70 9.70 9.70 9.70 0.0M
2025-04-25 9.54 9.60 9.54 9.60 0.0M
2025-04-24 104.95 105.36 103.81 104.40 2.4M
2025-04-23 103.01 105.95 101.36 105.02 3.5M
2025-04-22 103.93 104.43 102.03 103.01 2.6M
2025-04-21 106.40 106.40 101.22 102.24 3.1M
2025-04-17 106.27 107.30 105.69 106.47 3.6M
2025-04-16 104.03 106.35 104.03 104.75 3.2M
2025-04-15 103.13 104.99 102.71 104.23 2.3M
2025-04-14 105.89 106.12 102.52 102.92 2.8M
2025-04-11 99.93 104.19 99.50 103.42 4.4M
2025-04-10 101.50 102.10 97.44 99.55 4.4M
2025-04-09 97.99 104.22 95.35 103.80 9.0M
2025-04-08 105.00 105.58 98.54 100.01 6.4M
2025-04-07 98.08 105.10 96.81 100.06 7.6M
2025-04-04 106.90 107.00 98.26 100.01 10.6M
2025-04-03 110.59 112.66 110.40 110.55 4.8M
2025-04-02 112.32 114.03 111.86 113.87 3.0M
2025-04-01 111.40 112.82 110.69 112.74 3.1M
2025-03-31 110.94 112.23 109.90 111.32 3.1M
2025-03-28 109.73 111.18 109.54 110.94 3.0M
2025-03-27 109.98 110.52 109.16 109.64 2.8M
2025-03-26 110.00 111.17 109.40 109.94 4.2M
2025-03-25 109.20 110.10 108.78 109.81 4.5M
2025-03-24 108.03 109.40 107.36 109.10 5.7M
2025-03-21 109.04 109.58 107.07 107.35 53.1M
2025-03-20 108.34 109.63 107.89 109.25 6.8M
2025-03-19 107.03 109.00 106.43 108.56 5.8M
2025-03-18 106.62 108.84 106.06 107.00 5.0M
2025-03-17 102.50 105.76 101.95 105.57 5.0M
2025-03-14 101.15 103.21 100.56 102.60 3.6M
2025-03-13 100.40 101.62 99.43 101.18 2.5M
2025-03-12 101.71 102.16 99.67 100.82 3.5M
2025-03-11 98.45 101.40 98.35 100.30 4.4M
2025-03-10 97.56 99.42 96.39 99.09 5.3M
2025-03-07 95.75 96.59 93.09 96.03 4.1M
2025-03-06 100.81 101.26 96.13 96.24 5.4M
2025-03-05 100.34 102.03 98.91 101.64 3.8M
2025-03-04 97.85 101.65 96.75 100.70 4.4M
2025-03-03 99.89 100.14 97.68 98.35 4.2M
2025-02-28 97.46 99.04 96.92 98.88 4.0M
2025-02-27 101.65 102.00 97.66 97.76 8.3M
2025-02-26 102.75 104.15 102.17 102.43 3.0M
2025-02-25 103.85 104.38 101.73 102.89 3.0M
2025-02-24 104.30 104.42 102.72 103.90 2.7M
2025-02-21 105.87 106.57 103.40 104.14 4.3M
2025-02-20 106.37 107.17 104.28 106.15 3.1M
2025-02-19 107.36 109.06 107.00 107.45 3.3M
2025-02-18 105.33 107.02 104.06 106.39 3.2M
2025-02-14 105.27 106.49 105.03 105.33 1.8M
2025-02-13 104.26 105.35 103.44 105.03 2.0M
2025-02-12 105.64 106.45 103.54 104.01 2.2M
2025-02-11 105.67 106.66 104.96 105.79 2.6M
2025-02-10 104.08 105.54 103.11 105.12 2.3M
2025-02-07 103.88 105.07 102.65 103.00 1.6M
2025-02-06 105.09 105.40 103.16 103.87 2.3M
2025-02-05 104.09 105.85 103.60 105.09 2.5M
2025-02-04 102.70 104.67 102.25 103.95 2.3M
2025-02-03 102.09 103.26 101.37 102.87 2.4M
2025-01-31 103.07 103.07 101.17 101.60 2.1M
2025-01-30 103.60 104.00 102.35 102.72 1.4M
2025-01-29 101.85 103.43 101.71 102.57 1.4M
2025-01-28 100.52 102.22 100.47 102.13 2.1M
2025-01-27 103.86 104.20 99.07 101.42 7.5M
2025-01-24 106.00 106.36 105.54 106.00 3.0M
2025-01-23 107.13 107.56 105.98 106.00 2.5M
2025-01-22 107.25 108.32 106.71 107.06 1.8M
2025-01-21 105.70 107.05 105.14 106.80 2.3M
2025-01-17 107.99 109.47 105.97 106.36 3.3M
2025-01-16 105.36 108.83 105.08 107.78 4.3M
2025-01-15 105.00 106.27 104.57 105.24 3.9M
2025-01-14 101.77 104.72 101.40 104.12 4.0M
2025-01-13 103.25 103.67 101.02 102.21 3.1M
2025-01-10 104.76 105.00 102.09 102.15 2.8M
2025-01-08 103.41 104.13 102.42 102.92 2.5M
2025-01-07 101.86 103.40 101.65 102.68 3.1M
2025-01-06 101.40 102.58 100.77 101.50 3.2M
2025-01-03 101.22 101.93 99.25 100.01 2.0M
2025-01-02 100.34 101.67 99.38 101.22 3.4M