Veradigm (MDRX)

MDRX
🏛️ Estados Unidos →
4.70
Última Actualización: 2025-10-02
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
2022-12-30 17.75 17.86 17.47 17.64 0.9M
2022-12-29 17.75 17.93 17.62 17.88 0.6M
2022-12-28 18.02 18.12 17.68 17.68 0.5M
2022-12-27 17.91 18.04 17.66 17.96 0.8M
2022-12-23 17.99 18.10 17.85 17.86 0.4M
2022-12-22 17.91 17.99 17.78 17.98 0.6M
2022-12-21 17.86 18.11 17.79 18.05 0.7M
2022-12-20 17.82 18.04 17.67 17.72 0.8M
2022-12-19 17.85 18.17 17.69 17.83 1.0M
2022-12-16 17.85 18.02 17.51 17.78 5.2M
2022-12-15 18.26 18.31 18.02 18.13 1.4M
2022-12-14 18.61 18.84 18.28 18.42 1.4M
2022-12-13 18.75 18.92 18.42 18.70 2.1M
2022-12-12 18.53 18.53 18.24 18.32 1.6M
2022-12-09 18.75 18.79 18.53 18.54 1.1M
2022-12-08 18.30 18.80 18.30 18.75 1.3M
2022-12-07 18.93 19.11 18.31 18.33 2.0M
2022-12-06 18.64 18.86 18.17 18.50 0.9M
2022-12-05 18.93 18.93 18.48 18.70 1.2M
2022-12-02 18.69 19.23 18.64 19.06 1.0M
2022-12-01 19.02 19.25 18.65 18.90 1.2M
2022-11-30 18.38 18.98 18.29 18.94 1.4M
2022-11-29 18.07 18.62 18.01 18.39 1.4M
2022-11-28 18.46 18.50 18.09 18.16 0.9M
2022-11-25 18.65 18.88 18.53 18.55 0.4M
2022-11-23 18.37 18.65 18.25 18.60 0.7M
2022-11-22 18.23 18.41 18.04 18.34 1.3M
2022-11-21 18.04 18.47 17.67 18.21 0.8M
2022-11-18 18.65 18.75 18.05 18.12 2.5M
2022-11-17 17.98 18.32 17.74 18.31 1.2M
2022-11-16 18.02 18.27 17.62 18.12 1.4M
2022-11-15 18.08 18.40 17.90 18.14 2.5M
2022-11-14 17.96 18.45 17.68 17.97 1.7M
2022-11-11 18.56 18.71 18.03 18.07 1.2M
2022-11-10 17.92 18.45 17.72 18.45 1.6M
2022-11-09 17.27 17.74 17.03 17.52 2.9M
2022-11-08 16.18 17.09 16.11 16.89 1.9M
2022-11-07 15.82 16.44 15.66 16.19 2.1M
2022-11-04 14.27 15.87 14.21 15.67 2.8M
2022-11-03 14.18 14.26 13.87 13.90 1.0M
2022-11-02 14.66 14.69 14.24 14.26 0.8M
2022-11-01 14.77 14.84 14.34 14.67 1.0M
2022-10-31 14.75 14.85 14.61 14.70 0.9M
2022-10-28 14.71 14.94 14.64 14.76 0.7M
2022-10-27 15.04 15.14 14.55 14.66 0.8M
2022-10-26 14.73 15.36 14.72 15.04 1.3M
2022-10-25 14.36 14.73 14.33 14.63 0.8M
2022-10-24 14.35 14.57 14.28 14.32 1.2M
2022-10-21 14.26 14.36 13.95 14.25 0.8M
2022-10-20 14.28 14.46 14.18 14.18 0.8M
2022-10-19 14.43 14.56 14.17 14.29 0.8M
2022-10-18 14.72 15.03 14.41 14.61 1.0M
2022-10-17 14.34 14.62 14.21 14.41 0.9M
2022-10-14 14.28 14.43 14.07 14.11 1.0M
2022-10-13 13.83 14.31 13.59 14.15 1.1M
2022-10-12 14.26 14.26 13.84 13.85 0.8M
2022-10-11 14.25 14.41 13.95 14.28 1.4M
2022-10-10 14.48 14.62 14.15 14.32 1.0M
2022-10-07 14.96 15.17 14.30 14.40 2.1M
2022-10-06 15.65 15.77 15.02 15.04 1.8M
2022-10-05 15.87 16.00 15.64 15.81 1.1M
2022-10-04 15.68 16.19 15.64 16.00 1.4M
2022-10-03 15.40 15.58 15.03 15.49 0.9M
2022-09-30 15.34 15.78 15.21 15.23 1.5M
2022-09-29 15.72 15.72 15.21 15.30 1.8M
2022-09-28 16.18 16.33 15.53 15.72 2.2M
2022-09-27 16.28 16.68 15.95 16.17 1.6M
2022-09-26 16.49 16.69 16.13 16.15 1.3M
2022-09-23 16.50 16.71 16.29 16.67 1.2M
2022-09-22 16.58 16.82 16.26 16.70 2.2M
2022-09-21 16.63 17.05 16.54 16.56 1.3M
2022-09-20 16.65 16.72 16.31 16.59 1.0M
2022-09-19 16.20 16.82 16.20 16.74 1.1M
2022-09-16 16.62 16.63 16.18 16.29 3.8M
2022-09-15 16.45 16.72 16.39 16.67 0.9M
2022-09-14 16.75 16.80 16.28 16.51 0.9M
2022-09-13 16.99 16.99 16.57 16.62 1.2M
2022-09-12 17.13 17.20 16.92 16.98 0.7M
2022-09-09 16.63 17.03 16.43 17.00 1.1M
2022-09-08 16.37 16.66 16.33 16.56 0.8M
2022-09-07 16.75 16.83 16.39 16.47 1.2M
2022-09-06 16.63 16.79 16.39 16.76 1.1M
2022-09-02 17.17 17.19 16.54 16.63 0.9M
2022-09-01 16.92 17.10 16.70 17.06 1.4M
2022-08-31 17.44 17.53 16.95 17.00 1.1M
2022-08-30 17.57 17.65 17.29 17.43 1.4M
2022-08-29 16.87 17.56 16.81 17.53 1.2M
2022-08-26 17.52 17.53 17.02 17.06 1.0M
2022-08-25 16.99 17.66 16.99 17.58 1.2M
2022-08-24 16.70 17.08 16.70 16.97 1.2M
2022-08-23 17.15 17.32 16.66 16.67 1.2M
2022-08-22 17.01 17.23 16.92 17.12 1.1M
2022-08-19 17.45 17.55 17.17 17.17 1.0M
2022-08-18 17.54 17.68 17.35 17.65 1.0M
2022-08-17 17.38 17.70 17.23 17.48 0.9M
2022-08-16 17.53 17.57 17.27 17.47 1.2M
2022-08-15 17.46 17.65 17.33 17.52 0.9M
2022-08-12 17.21 17.56 17.14 17.50 0.8M
2022-08-11 17.72 17.90 17.10 17.11 1.2M
2022-08-10 17.47 17.71 17.20 17.60 1.7M
2022-08-09 17.45 17.85 17.14 17.29 1.5M
2022-08-08 17.70 17.79 17.29 17.45 1.6M
2022-08-05 16.25 17.56 16.01 17.53 3.1M
2022-08-04 15.80 15.83 15.32 15.45 1.7M
2022-08-03 15.91 16.01 15.67 15.78 1.9M
2022-08-02 15.81 16.03 15.69 15.74 0.9M
2022-08-01 15.79 16.07 15.74 15.80 1.3M
2022-07-29 15.72 15.86 15.53 15.82 0.9M
2022-07-28 15.59 15.76 15.12 15.66 0.7M
2022-07-27 15.62 15.68 15.29 15.63 1.2M
2022-07-26 14.93 15.64 14.92 15.51 0.8M
2022-07-25 15.01 15.22 14.96 15.09 1.1M
2022-07-22 14.84 14.99 14.75 14.99 0.8M
2022-07-21 14.59 14.87 14.50 14.84 0.9M
2022-07-20 14.64 14.77 14.55 14.68 1.0M
2022-07-19 14.40 14.80 14.22 14.74 0.8M
2022-07-18 14.70 14.83 14.22 14.26 0.7M
2022-07-15 14.77 14.84 14.42 14.66 0.9M
2022-07-14 14.14 14.45 13.99 14.37 1.2M
2022-07-13 14.19 14.57 14.17 14.36 0.9M
2022-07-12 14.29 14.57 14.19 14.26 1.4M
2022-07-11 14.66 14.70 14.32 14.35 0.7M
2022-07-08 14.70 14.89 14.57 14.67 1.1M
2022-07-07 15.12 15.21 14.66 14.69 1.1M
2022-07-06 15.17 15.29 14.77 14.97 5.4M
2022-07-05 14.94 15.12 14.68 15.12 1.5M
2022-07-01 14.88 15.29 14.63 15.16 0.9M
2022-06-30 15.05 15.10 14.65 14.83 1.6M
2022-06-29 15.30 15.39 15.02 15.26 1.0M
2022-06-28 15.83 16.09 15.26 15.33 0.9M
2022-06-27 15.57 15.92 15.36 15.68 1.3M
2022-06-24 15.30 15.51 15.14 15.50 2.3M
2022-06-23 15.51 15.82 15.01 15.19 0.9M
2022-06-22 15.04 15.48 15.04 15.36 1.3M
2022-06-21 15.39 15.45 15.11 15.16 1.6M
2022-06-17 14.93 15.26 14.77 15.00 4.1M
2022-06-16 15.48 15.52 14.70 14.83 1.6M
2022-06-15 15.34 16.07 15.24 15.81 1.9M
2022-06-14 15.51 15.60 15.00 15.21 1.4M
2022-06-13 16.27 16.44 15.52 15.56 1.3M
2022-06-10 16.57 16.94 16.46 16.71 1.7M
2022-06-09 16.75 17.12 16.47 16.92 2.2M
2022-06-08 17.36 17.94 17.04 17.21 1.7M
2022-06-07 17.30 17.57 17.16 17.44 2.0M
2022-06-06 17.40 17.48 17.18 17.41 1.6M
2022-06-03 17.22 17.44 17.06 17.37 1.2M
2022-06-02 17.03 17.34 16.88 17.30 3.7M
2022-06-01 17.10 17.40 16.80 17.08 5.5M
2022-05-31 17.01 17.40 16.88 17.09 1.9M
2022-05-27 16.92 16.94 16.63 16.90 1.3M
2022-05-26 17.35 17.51 16.96 16.98 0.9M
2022-05-25 17.01 17.58 16.87 17.30 1.5M
2022-05-24 16.71 17.28 16.54 17.05 1.8M
2022-05-23 16.58 17.11 16.58 16.88 1.7M
2022-05-20 16.87 16.96 16.37 16.73 1.8M
2022-05-19 16.84 17.04 16.47 16.77 2.5M
2022-05-18 17.90 17.90 16.90 16.95 1.7M
2022-05-17 17.91 18.25 17.72 18.10 1.2M
2022-05-16 17.99 18.15 17.75 17.89 1.5M
2022-05-13 17.99 18.40 17.82 18.04 1.7M
2022-05-12 17.60 18.11 17.37 17.84 1.9M
2022-05-11 18.38 18.82 17.78 17.83 1.5M
2022-05-10 18.12 19.00 18.10 18.49 2.4M
2022-05-09 18.38 18.53 17.82 18.12 2.3M
2022-05-06 19.28 19.91 18.22 18.64 2.3M
2022-05-05 20.68 20.70 19.65 19.87 1.3M
2022-05-04 20.60 20.90 20.27 20.86 0.8M
2022-05-03 20.14 20.84 20.10 20.58 2.3M
2022-05-02 20.47 20.70 20.07 20.28 1.7M
2022-04-29 20.87 21.33 20.51 20.66 1.8M
2022-04-28 21.30 21.50 20.48 20.85 1.1M
2022-04-27 21.28 21.55 21.02 21.27 1.0M
2022-04-26 21.71 22.27 21.19 21.26 1.2M
2022-04-25 21.64 21.97 21.42 21.87 0.9M
2022-04-22 22.31 22.38 21.58 21.65 1.4M
2022-04-21 23.00 23.25 22.46 22.49 1.7M
2022-04-20 22.53 22.94 22.28 22.80 1.3M
2022-04-19 22.16 22.54 22.05 22.34 1.3M
2022-04-18 22.39 22.46 21.94 22.11 0.8M
2022-04-14 22.81 22.85 22.31 22.32 0.7M
2022-04-13 22.58 23.19 22.47 22.75 1.1M
2022-04-12 22.37 22.75 22.28 22.58 1.1M
2022-04-11 22.63 22.86 22.16 22.23 1.1M
2022-04-08 22.77 22.95 22.67 22.76 1.1M
2022-04-07 22.87 23.00 22.54 22.63 0.8M
2022-04-06 22.53 22.92 22.37 22.74 1.1M
2022-04-05 22.43 23.17 22.43 22.70 1.3M
2022-04-04 23.09 23.24 22.49 22.77 0.8M
2022-04-01 22.45 23.22 22.28 23.09 1.4M
2022-03-31 22.50 22.95 22.45 22.52 1.8M
2022-03-30 22.32 22.62 22.21 22.42 2.2M
2022-03-29 21.84 22.53 21.72 22.41 1.4M
2022-03-28 21.68 21.87 21.47 21.68 1.0M
2022-03-25 21.61 21.80 21.32 21.76 0.7M
2022-03-24 21.73 21.97 21.60 21.61 0.6M
2022-03-23 22.06 22.21 21.48 21.63 1.0M
2022-03-22 22.18 22.66 22.15 22.22 1.2M
2022-03-21 21.66 22.27 21.60 22.21 1.3M
2022-03-18 22.24 22.37 21.40 21.59 2.3M
2022-03-17 22.04 22.93 21.97 22.15 2.8M
2022-03-16 21.77 22.04 21.17 22.00 1.6M
2022-03-15 21.68 21.94 21.54 21.73 1.8M
2022-03-14 20.89 21.81 20.72 21.60 2.1M
2022-03-11 21.97 22.20 20.98 20.98 2.5M
2022-03-10 21.93 22.08 21.58 21.96 2.0M
2022-03-09 21.36 22.17 21.18 22.12 3.4M
2022-03-08 20.78 21.41 20.72 21.24 2.2M
2022-03-07 21.60 21.96 20.80 20.84 3.9M
2022-03-04 21.28 21.44 20.59 21.40 3.5M
2022-03-03 20.59 21.92 20.34 20.97 5.8M
2022-03-02 19.82 20.28 19.48 20.12 1.6M
2022-03-01 19.42 20.16 19.30 19.86 2.7M
2022-02-28 19.46 19.89 19.36 19.46 2.4M
2022-02-25 20.16 20.93 19.28 19.48 2.9M
2022-02-24 19.58 20.41 19.34 20.34 1.9M
2022-02-23 20.25 20.31 19.85 19.89 1.2M
2022-02-22 20.38 20.54 20.02 20.08 1.1M
2022-02-18 20.53 20.72 20.20 20.39 2.5M
2022-02-17 20.69 20.79 20.44 20.55 1.2M
2022-02-16 20.81 20.95 20.51 20.89 1.5M
2022-02-15 20.95 21.17 20.67 20.88 3.5M
2022-02-14 21.48 21.54 20.77 20.85 1.9M
2022-02-11 21.50 21.95 21.45 21.53 2.5M
2022-02-10 21.29 21.87 21.20 21.50 2.9M
2022-02-09 21.39 21.58 21.09 21.45 3.7M
2022-02-08 20.81 21.48 20.63 21.36 2.1M
2022-02-07 20.61 20.95 20.30 20.78 1.7M
2022-02-04 20.57 20.83 20.03 20.63 1.9M
2022-02-03 20.65 21.24 20.62 20.75 3.8M
2022-02-02 20.91 21.09 20.53 20.74 2.0M
2022-02-01 20.32 20.95 20.16 20.81 2.9M
2022-01-31 20.50 21.02 20.15 20.22 3.5M
2022-01-28 19.61 20.55 19.51 20.55 2.2M
2022-01-27 20.03 20.64 19.69 19.69 3.7M
2022-01-26 20.39 20.77 19.98 20.07 3.6M
2022-01-25 19.00 20.63 18.10 20.28 9.3M
2022-01-24 16.97 17.53 16.85 17.48 1.1M
2022-01-21 17.07 17.49 17.03 17.14 0.9M
2022-01-20 17.14 17.59 17.14 17.21 1.0M
2022-01-19 17.51 17.57 17.10 17.11 0.6M
2022-01-18 17.82 17.94 17.50 17.52 0.6M
2022-01-14 17.51 17.91 17.50 17.88 0.5M
2022-01-13 17.66 17.83 17.14 17.68 0.4M
2022-01-12 18.26 18.26 17.53 17.70 0.6M
2022-01-11 17.72 17.94 17.64 17.92 0.6M
2022-01-10 17.56 17.75 17.28 17.72 1.0M
2022-01-07 17.65 17.90 17.59 17.65 0.8M
2022-01-06 17.83 18.14 17.58 17.73 0.9M
2022-01-05 18.45 18.56 18.00 18.02 1.1M
2022-01-04 18.62 18.77 18.31 18.51 0.9M
2022-01-03 18.41 18.68 18.27 18.61 0.8M