Italia markets closed

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
104,47-0,29 (-0,28%)
Alla chiusura: 04:00PM EDT
104,47 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024105,48106,24103,70104,47104,4758.337
02 mag 2024104,91105,79104,53104,76104,7682.500
01 mag 2024101,73104,57101,62103,98103,9863.700
30 apr 2024102,65103,32100,99101,02101,0252.700
29 apr 2024104,12104,74102,79102,86102,8685.000
26 apr 2024105,40105,40103,90104,11104,1136.400
25 apr 2024104,99105,88103,85105,21105,2163.600
24 apr 2024104,75106,24102,51106,14106,1451.900
23 apr 2024103,40104,34102,88103,85103,8572.900
22 apr 2024102,59104,28102,59103,54103,5454.400
19 apr 202499,71103,0899,49103,01103,0168.400
18 apr 202498,33100,4398,2299,9899,9869.300
17 apr 202498,2899,6498,2898,7098,7058.400
16 apr 202498,1898,9897,5098,3598,3552.400
15 apr 202499,0099,7097,8899,1099,1061.900
12 apr 202498,0099,1498,0098,7898,7857.100
12 apr 20240.715 Dividendo
11 apr 202498,2799,6298,0099,3998,6851.700
10 apr 2024100,32100,3297,6698,5597,8489.300
09 apr 2024102,49103,27101,32102,20101,4636.500
08 apr 2024101,57102,56101,42101,95101,2223.200
05 apr 2024101,17102,13100,71101,51100,7847.400
04 apr 2024102,17102,48101,22101,62100,8953.000
03 apr 2024100,24101,21100,02100,99100,2640.800
02 apr 2024102,05102,05100,04100,98100,2570.800
01 apr 2024104,40104,40102,05103,22102,4852.500
28 mar 2024103,63104,71103,55104,22103,4792.600
27 mar 2024101,59104,11101,59104,02103,2749.700
26 mar 2024102,33102,33100,70100,90100,1749.000
25 mar 2024102,37103,61101,15101,57100,8466.700
22 mar 2024104,02104,02101,80102,05101,3242.700
21 mar 2024103,22104,49103,03103,78103,0349.900
20 mar 202499,82104,1499,81103,12102,3855.500
19 mar 202499,15100,6299,15100,1799,4560.300
18 mar 2024100,59100,7199,2799,4398,7155.900
15 mar 202499,21101,4099,21100,3299,60228.200
14 mar 2024101,56101,5699,1399,6798,9558.200
13 mar 2024102,00103,18101,25101,56100,8346.600
12 mar 2024103,12103,87101,96102,03101,3062.200
11 mar 2024104,52105,33103,39103,39102,6532.400
08 mar 2024105,32105,32103,84104,62103,8740.700
07 mar 2024105,89105,89104,14104,14103,3943.400
06 mar 2024105,30106,19103,00104,66103,9159.000
05 mar 2024102,12105,57102,12104,75104,0063.300
04 mar 2024101,32103,17101,30101,85101,1254.700
01 mar 202499,95100,4598,88100,3199,5960.800
29 feb 2024101,00101,3699,53100,4899,7687.300
28 feb 2024100,29100,6299,4499,5298,8052.100
27 feb 2024100,66101,4599,83101,04100,3152.500
26 feb 2024101,17102,33100,33100,5599,8357.700
23 feb 2024100,12102,96100,12101,40100,6746.900
22 feb 2024100,34100,6199,20100,4199,6950.400
21 feb 2024101,21101,56100,29100,84100,1151.000
20 feb 2024101,65103,29101,45101,87101,1442.000
16 feb 2024103,25103,94102,43102,70101,9646.400
15 feb 2024101,10104,86100,92104,08103,3350.000
14 feb 2024101,00101,2899,45100,87100,1456.800
13 feb 2024101,36102,4398,73100,0299,3093.100
12 feb 2024101,47104,91101,47104,00103,2563.400
09 feb 2024100,09101,9799,32101,84101,1173.400
08 feb 202498,7999,9698,3599,6098,8843.100
07 feb 202499,37100,2697,5099,2898,5756.900
06 feb 2024100,46101,0098,8399,4398,7159.100
05 feb 2024100,95101,3899,64100,4399,7175.600
02 feb 2024100,67102,64100,67101,56100,8394.000
01 feb 2024103,15103,8299,26102,21101,4780.000
31 gen 2024106,81107,02102,10102,21101,4789.200
30 gen 2024107,06107,79106,70107,71106,9434.300
29 gen 2024106,95107,33105,91107,10106,3363.700
26 gen 2024106,12106,93105,67106,51105,7440.600
25 gen 2024106,85106,92103,70105,22104,4667.200
24 gen 2024109,18109,18104,51104,73103,9878.100
23 gen 2024107,93108,69105,49106,57105,8093.300
22 gen 2024105,28107,61105,10107,50106,7365.600
19 gen 2024103,99104,78102,54104,60103,8550.800
18 gen 2024102,74103,34101,03103,26102,5279.300
17 gen 2024101,29103,18101,29102,27101,5358.500
16 gen 2024102,44103,17101,69102,58101,8465.800
12 gen 2024105,00105,03102,09103,57102,8269.100
11 gen 2024105,42105,70102,67104,12103,3770.900
11 gen 20240.715 Dividendo
10 gen 2024106,18106,74105,18106,41104,9349.700
09 gen 2024106,62106,91105,85106,47104,9936.700
08 gen 2024106,67107,87106,20107,80106,3151.700
05 gen 2024107,68109,01106,48106,59105,1168.900
04 gen 2024108,77109,61108,04108,41106,9151.500
03 gen 2024111,08111,75107,54108,22106,7289.500
02 gen 2024109,70111,86109,40111,40109,8692.400
29 dic 2023113,50113,50109,84110,26108,7397.600
28 dic 2023115,42115,61113,35113,49111,9248.100
27 dic 2023114,42115,89114,12115,77114,1681.800
26 dic 2023113,61114,98112,33114,42112,8359.500
22 dic 2023112,76113,55112,35113,19111,6267.300
21 dic 2023111,22111,98110,56111,77110,2258.500
20 dic 2023110,89113,60110,27110,63109,10140.700
19 dic 2023109,28111,10108,50110,56109,0375.200
18 dic 2023108,90109,21108,07108,92107,4163.300
15 dic 2023109,93109,93107,89108,12106,62259.100
14 dic 2023108,28110,03107,40108,95107,44118.800
13 dic 2023103,35106,50102,56106,43104,9590.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...