Italia markets closed

Choice Hotels International, Inc. (CHH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
119,12+0,86 (+0,73%)
Alla chiusura: 04:00PM EDT
119,13 +0,01 (+0,01%)
Dopo ore: 04:39PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024117,88120,87118,00119,12119,12523.194
30 apr 2024118,82119,36117,33118,26118,26664.400
29 apr 2024119,28121,16118,98119,49119,49587.800
26 apr 2024117,95119,99117,73119,05119,05566.500
25 apr 2024118,05120,54116,93118,95118,95609.800
24 apr 2024117,61120,61117,07119,06119,06591.400
23 apr 2024116,72117,84116,66117,14117,14479.500
22 apr 2024117,26117,99115,71116,91116,91598.700
19 apr 2024116,01117,01115,20116,35116,35525.600
18 apr 2024117,76117,76116,43117,07117,07548.500
17 apr 2024118,98119,48116,91117,33117,33468.700
16 apr 2024118,91120,06118,35118,40118,40394.300
15 apr 2024123,23124,08118,96119,29119,29602.500
12 apr 2024123,50123,93121,21121,77121,77671.500
11 apr 2024126,28127,05122,85124,84124,84571.700
10 apr 2024125,28126,65124,60126,17126,17552.600
09 apr 2024125,28126,60124,84126,22126,22770.400
08 apr 2024122,36124,61122,36124,54124,54757.700
05 apr 2024120,21122,44120,10122,16122,16611.200
04 apr 2024119,85121,60119,26120,69120,69645.800
03 apr 2024119,17119,93118,60118,90118,90539.900
02 apr 2024122,50123,15119,69119,84119,84598.900
01 apr 2024126,12126,17123,63123,71123,71505.600
01 apr 20240.288 Dividendo
28 mar 2024127,99128,98126,07126,35126,06552.000
27 mar 2024126,15128,15125,95127,90127,61544.600
26 mar 2024126,01126,12124,89125,26124,97457.100
25 mar 2024127,26128,35124,84125,04124,75639.000
22 mar 2024130,48130,94126,95127,18126,89498.400
21 mar 2024130,15130,74129,42130,05129,75491.600
20 mar 2024128,90130,92128,32130,02129,72392.900
19 mar 2024128,75129,67128,33128,87128,58499.700
18 mar 2024129,32129,48127,58128,19127,90847.600
15 mar 2024126,80129,28126,51128,96128,67912.600
14 mar 2024126,35127,49125,20126,91126,62821.800
13 mar 2024127,28127,98125,31125,86125,571.036.600
12 mar 2024127,44128,76125,89126,83126,54843.400
11 mar 2024131,00133,54125,57127,77127,482.387.600
08 mar 2024121,29122,74121,03121,03120,75702.100
07 mar 2024120,11121,22119,48120,99120,71825.200
06 mar 2024115,91119,97115,91119,97119,701.128.400
05 mar 2024108,95115,69108,91114,71114,451.262.500
04 mar 2024109,79110,83109,01109,60109,35530.400
01 mar 2024111,25111,88109,35109,83109,58548.300
29 feb 2024113,47113,78111,43111,94111,68579.500
28 feb 2024111,68113,39111,15113,22112,96293.300
27 feb 2024112,38113,15111,95112,17111,91433.400
26 feb 2024112,65112,87110,76112,06111,80501.100
23 feb 2024113,85114,00111,90112,84112,58603.400
22 feb 2024114,88114,88112,43114,19113,93599.100
21 feb 2024113,72114,41112,13114,03113,77689.300
20 feb 2024117,00119,35113,95114,10113,84798.700
16 feb 2024117,76119,27117,23117,39117,12712.500
15 feb 2024118,44120,02118,38118,74118,47424.800
14 feb 2024118,32118,77117,06118,30118,03422.000
13 feb 2024119,03119,03116,79117,43117,16500.100
12 feb 2024120,70122,09120,70120,93120,65438.600
09 feb 2024121,99122,20120,64120,82120,54327.800
08 feb 2024122,61122,79121,38122,45122,17298.500
07 feb 2024120,85122,44120,21121,76121,48287.600
06 feb 2024120,41121,86119,56120,99120,71318.900
05 feb 2024121,24121,46119,67120,29120,02306.700
02 feb 2024121,45122,54120,03122,13121,85222.200
01 feb 2024121,66122,08119,95121,75121,47356.800
31 gen 2024123,30123,45121,03121,12120,84437.800
30 gen 2024122,30123,98122,25123,34123,06400.700
29 gen 2024121,30122,66120,13122,50122,22439.000
26 gen 2024121,55122,11120,99121,56121,28387.800
25 gen 2024119,60122,11118,92121,26120,98538.000
24 gen 2024118,86118,86117,52118,35118,08426.600
23 gen 2024116,66118,31116,06118,15117,88542.300
22 gen 2024117,78117,78115,55116,04115,78455.600
19 gen 2024116,25117,26115,98117,00116,73343.300
18 gen 2024114,69116,55114,43116,10115,84340.200
17 gen 2024113,58114,80113,46114,15113,89349.200
16 gen 2024115,36115,79114,40114,50114,24504.200
12 gen 2024117,58117,58115,89116,14115,88406.500
11 gen 2024117,49117,59116,24117,12116,85409.200
10 gen 2024115,79117,58115,40117,55117,28423.200
09 gen 2024115,58116,59115,10115,54115,28363.700
08 gen 2024114,38117,17114,38117,07116,80513.200
05 gen 2024114,59116,99114,22114,62114,36695.000
04 gen 2024113,12115,06112,84114,61114,35493.900
03 gen 2024112,89114,30112,23112,83112,57532.800
02 gen 2024111,12115,22111,12114,06113,80626.100
29 dic 2023112,79114,11112,63113,30113,04405.900
29 dic 20230.288 Dividendo
28 dic 2023112,96113,28112,37112,95112,41298.600
27 dic 2023113,35113,71111,63113,04112,49481.800
26 dic 2023114,05114,62113,12113,26112,71447.200
22 dic 2023112,77114,33111,94114,07113,52431.000
21 dic 2023111,88112,90111,01112,81112,27527.900
20 dic 2023112,60112,71110,36110,99110,45592.700
19 dic 2023114,23115,59112,18112,89112,35768.900
18 dic 2023110,79113,85110,08113,83113,281.004.100
15 dic 2023112,50112,50110,18110,50109,97866.900
14 dic 2023115,85116,66112,12112,70112,16821.200
13 dic 2023111,13113,77110,01113,67113,12590.000
12 dic 2023113,86114,43110,99111,60111,06693.400
11 dic 2023113,01114,98113,01113,81113,26456.800
*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...