NYSE - Nasdaq Real Time Price USD

Auna SA (AUNA)

Compare
6.64
-0.18
(-2.65%)
As of 2:38:27 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20256.776.986.566.646.6417,488
Apr 9, 20257.007.506.826.826.8269,100
Apr 8, 20256.807.326.806.836.8310,000
Apr 7, 20256.656.916.656.776.775,700
Apr 4, 20256.906.906.586.756.7517,500
Apr 3, 20256.927.256.826.976.9714,400
Apr 2, 20257.027.196.877.097.097,400
Apr 1, 20257.057.207.057.177.172,800
Mar 31, 20257.007.287.007.117.113,800
Mar 28, 20257.207.507.127.327.3216,600
Mar 27, 20257.307.447.127.317.312,200
Mar 26, 20257.297.327.087.227.225,900
Mar 25, 20257.467.467.067.287.28148,400
Mar 24, 20257.017.307.007.017.0114,800
Mar 21, 20256.957.476.957.037.0333,000
Mar 20, 20256.847.176.847.087.0810,300
Mar 19, 20257.077.276.887.007.007,600
Mar 18, 20257.167.496.917.147.1421,100
Mar 17, 20256.827.306.767.147.1429,500
Mar 14, 20256.737.096.706.896.8947,300
Mar 13, 20256.907.576.686.826.8229,200
Mar 12, 20257.597.876.907.097.0933,500
Mar 11, 20257.948.127.207.397.3971,700
Mar 10, 20258.208.337.638.008.0036,500
Mar 7, 20258.058.327.998.208.2015,500
Mar 6, 20257.938.147.567.947.9415,100
Mar 5, 20257.698.067.697.947.9413,900
Mar 4, 20257.777.937.557.807.8022,600
Mar 3, 20258.558.557.567.697.6966,100
Feb 28, 20258.008.727.958.638.6343,900
Feb 27, 20258.308.307.908.008.0025,500
Feb 26, 20258.168.258.098.118.1110,200
Feb 25, 20258.048.338.048.168.1614,100
Feb 24, 20258.158.308.038.098.0910,100
Feb 21, 20258.388.388.038.118.1130,200
Feb 20, 20258.488.538.228.278.2715,600
Feb 19, 20258.698.828.458.568.5624,800
Feb 18, 20258.689.108.448.688.6848,600
Feb 14, 20258.649.248.528.648.6481,600
Feb 13, 20258.488.918.488.728.7266,100
Feb 12, 20258.208.728.188.528.5270,300
Feb 11, 20258.178.208.148.188.1839,600
Feb 10, 20258.208.208.098.148.146,700
Feb 7, 20258.218.308.108.118.1114,400
Feb 6, 20258.248.298.118.148.146,400
Feb 5, 20258.118.187.998.148.1418,900
Feb 4, 20258.138.197.878.118.1125,600
Feb 3, 20258.408.448.138.138.1351,000
Jan 31, 20258.658.698.608.658.6532,500
Jan 30, 20258.598.708.558.588.5863,600
Jan 29, 20258.688.768.588.628.6238,700
Jan 28, 20258.498.628.368.608.60116,400
Jan 27, 20258.208.508.168.498.4998,900
Jan 24, 20258.108.348.058.238.2342,800
Jan 23, 20258.178.218.008.188.1855,700
Jan 22, 20258.298.437.978.248.2459,700
Jan 21, 20258.578.888.158.198.1997,900
Jan 17, 20257.528.457.418.448.44233,100
Jan 16, 20257.477.697.267.367.3676,700
Jan 15, 20257.707.707.387.447.4418,200
Jan 14, 20257.287.777.287.707.70239,700
Jan 13, 20257.007.406.877.287.28108,500
Jan 10, 20257.027.156.957.117.11101,500
Jan 8, 20256.927.256.827.057.0577,300
Jan 7, 20256.907.016.806.906.9016,200
Jan 6, 20256.967.016.856.856.857,000
Jan 3, 20257.107.106.957.017.017,200
Jan 2, 20256.947.166.926.986.9819,300
Dec 31, 20246.776.906.626.866.8643,100
Dec 30, 20246.656.806.516.736.7399,900
Dec 27, 20246.666.926.516.856.8529,100
Dec 26, 20246.756.826.526.716.7190,400
Dec 24, 20246.796.946.576.886.887,400
Dec 23, 20246.666.806.626.636.6345,300
Dec 20, 20246.756.846.646.786.7810,700
Dec 19, 20246.856.856.516.666.6629,900
Dec 18, 20246.566.786.566.696.6931,500
Dec 17, 20246.566.766.566.606.6041,600
Dec 16, 20246.536.806.516.726.7223,200
Dec 13, 20247.007.006.516.516.5149,200
Dec 12, 20246.956.996.806.956.9524,200
Dec 11, 20246.917.016.906.936.9335,000
Dec 10, 20246.936.976.926.926.924,500
Dec 9, 20247.007.056.936.976.9723,500
Dec 6, 20247.007.106.957.027.0219,600
Dec 5, 20247.117.116.957.007.0011,000
Dec 4, 20247.087.096.907.027.0243,500
Dec 3, 20246.857.076.856.986.9823,100
Dec 2, 20247.137.206.897.017.0122,000
Nov 29, 20247.287.287.137.197.199,100
Nov 27, 20247.517.607.007.217.2143,700
Nov 26, 20247.077.686.917.517.5146,100
Nov 25, 20247.067.256.807.087.08164,000
Nov 22, 20247.037.116.927.067.0619,300
Nov 21, 20247.097.196.697.127.1244,000
Nov 20, 20247.227.366.727.047.0469,900
Nov 19, 20247.067.366.907.257.2548,300
Nov 18, 20247.097.116.807.067.0645,800
Nov 15, 20247.237.236.917.017.0122,700
Nov 14, 20247.067.207.007.177.1715,300
Nov 13, 20246.907.016.736.986.9825,400
Nov 12, 20247.007.056.766.906.90117,700
Nov 11, 20246.937.006.886.976.979,100
Nov 8, 20246.947.096.886.966.9612,000
Nov 7, 20246.646.916.646.846.8417,400
Nov 6, 20246.706.716.576.686.6818,300
Nov 5, 20246.736.766.576.606.6033,500
Nov 4, 20246.806.856.576.606.6032,100
Nov 1, 20246.786.866.606.836.8332,600
Oct 31, 20246.987.036.746.766.7684,200
Oct 30, 20246.987.136.987.087.089,900
Oct 29, 20247.057.126.947.067.0616,900
Oct 28, 20246.927.036.916.966.9615,600
Oct 25, 20247.057.106.926.956.959,800
Oct 24, 20247.087.136.947.037.036,200
Oct 23, 20246.907.126.907.037.038,500
Oct 22, 20246.957.006.906.956.958,200
Oct 21, 20247.147.247.047.057.0513,400
Oct 18, 20247.187.257.157.227.226,000
Oct 17, 20246.867.306.857.097.0924,400
Oct 16, 20247.177.226.866.876.8725,700
Oct 15, 20247.047.096.907.097.0915,100
Oct 14, 20247.007.236.896.946.9432,200
Oct 11, 20246.867.096.866.926.928,000
Oct 10, 20247.137.176.856.936.9323,500
Oct 9, 20246.657.116.647.057.0524,100
Oct 8, 20246.906.956.606.636.6327,800
Oct 7, 20247.237.236.926.926.9211,600
Oct 4, 20247.127.336.887.157.1552,700
Oct 3, 20247.037.116.927.057.0523,700
Oct 2, 20246.987.166.987.037.0318,600
Oct 1, 20246.957.106.857.067.0620,700
Sep 30, 20247.177.266.916.916.9143,300
Sep 27, 20247.347.367.107.187.1828,900
Sep 26, 20247.427.597.357.357.3514,700
Sep 25, 20247.547.557.437.477.476,500
Sep 24, 20247.417.587.337.557.5540,000
Sep 23, 20247.447.587.377.377.3747,300
Sep 20, 20247.347.537.347.447.4424,400
Sep 19, 20247.607.607.407.467.4625,700
Sep 18, 20247.167.507.167.457.4530,500
Sep 17, 20247.327.467.167.207.2031,000
Sep 16, 20247.267.317.087.277.2728,200
Sep 13, 20247.677.787.257.307.3051,400
Sep 12, 20247.077.787.067.707.7057,600
Sep 11, 20246.787.166.787.027.02274,400
Sep 10, 20246.726.866.686.786.78156,500
Sep 9, 20246.746.946.686.696.6982,600
Sep 6, 20246.796.846.746.786.78106,800
Sep 5, 20246.887.076.776.806.8061,900
Sep 4, 20247.057.056.806.916.91144,800
Sep 3, 20246.506.886.506.846.84218,600
Aug 30, 20246.846.846.586.586.5836,500
Aug 29, 20246.906.906.676.766.76192,900
Aug 28, 20247.307.366.806.806.80128,300
Aug 27, 20247.447.697.227.377.3725,900
Aug 26, 20247.827.857.427.457.4532,000
Aug 23, 20247.607.757.417.757.7551,000
Aug 22, 20247.417.577.227.517.51374,800
Aug 21, 20247.677.717.507.557.55104,200
Aug 20, 20247.587.847.537.577.57164,500
Aug 19, 20247.757.877.537.597.5976,600
Aug 16, 20247.757.857.757.807.8075,400
Aug 15, 20247.607.867.517.837.8340,400
Aug 14, 20247.437.557.397.527.5224,400
Aug 13, 20247.497.507.427.487.4814,100
Aug 12, 20247.387.507.387.437.43104,200
Aug 9, 20247.507.617.387.457.4594,500
Aug 8, 20247.607.747.487.527.52160,400
Aug 7, 20247.717.857.477.587.58252,700
Aug 6, 20247.697.887.557.577.5791,100
Aug 5, 20247.887.957.587.717.71134,600
Aug 2, 20248.638.678.098.098.0994,500
Aug 1, 20248.758.828.628.708.7065,700
Jul 31, 20249.089.138.798.808.80138,900
Jul 30, 20248.959.148.878.998.9990,600
Jul 29, 20249.069.158.908.998.9977,600
Jul 26, 20248.969.088.728.998.99130,900
Jul 25, 20248.819.048.499.009.00110,300
Jul 24, 20248.688.868.658.838.8354,600
Jul 23, 20248.698.748.498.638.6325,500
Jul 22, 20248.929.058.658.678.6771,000
Jul 19, 20249.039.238.838.898.8943,400
Jul 18, 20248.879.388.829.099.09118,700
Jul 17, 20248.389.088.388.938.93160,500
Jul 16, 20248.198.578.088.498.49159,300
Jul 15, 20247.808.277.748.198.19162,700
Jul 12, 20247.868.007.807.817.8160,500
Jul 11, 20247.717.967.617.937.93108,000
Jul 10, 20247.827.897.647.807.80198,500
Jul 9, 20247.867.967.727.897.89227,500
Jul 8, 20248.048.047.847.957.95105,600
Jul 5, 20247.848.087.808.008.00268,200
Jul 3, 20248.008.097.958.008.0056,300
Jul 2, 20247.908.047.808.048.04115,600
Jul 1, 20247.968.087.797.927.9249,700
Jun 28, 20248.118.157.798.008.00158,600
Jun 27, 20248.058.077.888.038.03131,800
Jun 26, 20248.058.077.868.038.03184,400
Jun 25, 20247.798.117.528.108.10375,400
Jun 24, 20248.008.207.697.697.69139,900
Jun 21, 20247.968.127.728.108.1095,200
Jun 20, 20247.998.217.958.048.0499,200
Jun 18, 20248.058.167.928.018.0191,400
Jun 17, 20248.138.347.958.118.11113,800
Jun 14, 20247.728.127.558.128.12102,300
Jun 13, 20247.697.837.567.737.73223,900
Jun 12, 20247.808.047.367.737.73187,600
Jun 11, 20247.817.977.577.737.73158,900
Jun 10, 20247.917.977.707.837.83241,800
Jun 7, 20247.978.217.878.038.03105,100
Jun 6, 20248.168.267.858.058.05169,500
Jun 5, 20248.388.588.168.208.20163,600
Jun 4, 20248.578.618.288.378.37151,600
Jun 3, 20248.858.988.658.678.6788,000
May 31, 20248.699.008.698.808.8065,300
May 30, 20248.238.918.158.738.73149,400
May 29, 20248.018.398.018.328.3260,400
May 28, 20248.278.408.078.318.31244,400
May 24, 20248.258.547.708.218.21310,100
May 23, 20248.608.847.768.218.21610,700
May 22, 20248.829.158.738.878.87191,800
May 21, 20248.499.008.368.818.81344,200
May 20, 20248.748.938.348.438.43193,900
May 17, 20248.508.808.428.728.72253,800
May 16, 20248.708.778.508.558.55256,200
May 15, 20248.778.808.498.778.77141,900
May 14, 20249.209.208.508.648.64197,800
May 13, 20249.799.898.538.868.86490,900
May 10, 20249.009.858.829.489.48945,400
May 9, 20248.078.757.828.508.50946,400
May 8, 20247.207.426.987.417.41630,900
May 7, 20246.677.086.666.676.6769,500
May 6, 20246.576.836.446.726.72162,800
May 3, 20246.756.786.496.496.4990,500
May 2, 20247.007.006.756.766.7623,000
May 1, 20246.827.236.807.007.00106,400
Apr 30, 20246.736.956.696.806.8070,400
Apr 29, 20247.057.156.896.936.93123,000
Apr 26, 20247.157.327.027.067.06234,400
Apr 25, 20247.477.567.167.197.19226,000
Apr 24, 20246.907.556.857.557.55407,300
Apr 23, 20246.456.886.426.856.85387,600
Apr 22, 20246.726.816.176.306.30514,900
Apr 19, 20247.337.786.806.806.80967,300
Apr 18, 20247.367.697.267.437.43343,300
Apr 17, 20247.707.747.447.507.50321,600
Apr 16, 20248.008.157.497.607.60639,500
Apr 15, 20247.547.637.467.517.51653,200
Apr 12, 20247.708.197.587.707.70737,200
Apr 11, 20247.677.887.477.807.80566,900
Apr 10, 20247.147.807.137.757.75488,200

Related Tickers

EXETF Extendicare Inc.
9.16
0.00%
 
NIVFW NewGenIvf Group Limited
0.0248
+24.62%
 
RDOR3.SA Rede D'Or São Luiz S.A.
28.95
-0.28%
 
SNDA Sonida Senior Living, Inc.
20.86
-4.27%
 
HCSG Healthcare Services Group, Inc.
9.79
-2.58%
 
BMGL Basel Medical Group Ltd Ordinary Shares
4.5700
-3.59%
 
EHAB Enhabit, Inc.
7.93
-1.25%
 
TOI The Oncology Institute, Inc.
1.6700
+6.37%
 
ARDT Ardent Health Partners, Inc.
12.18
-3.87%
 
ADUS Addus HomeCare Corporation
101.60
+0.59%