Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.204,74 +614,96 (+1,05%)
Community Health Systems, Inc. (CYH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,3600 | 3,4800 | 3,3500 | 3,4200 | 3,4200 | 973.718 |
| 02 mag 2024 | 3,5000 | 3,5000 | 3,2200 | 3,2900 | 3,2900 | 1.313.900 |
| 01 mag 2024 | 3,3100 | 3,5400 | 3,3100 | 3,4400 | 3,4400 | 2.658.800 |
| 30 apr 2024 | 3,2600 | 3,3600 | 3,1900 | 3,3000 | 3,3000 | 1.609.300 |
| 29 apr 2024 | 3,4400 | 3,4800 | 3,2900 | 3,2900 | 3,2900 | 1.791.100 |
| 26 apr 2024 | 3,3200 | 3,4500 | 3,3100 | 3,3900 | 3,3900 | 2.505.400 |
| 25 apr 2024 | 3,2000 | 3,4000 | 3,1000 | 3,2500 | 3,2500 | 4.951.200 |
| 24 apr 2024 | 2,9400 | 3,0600 | 2,9000 | 3,0300 | 3,0300 | 2.573.100 |
| 23 apr 2024 | 2,8100 | 2,9600 | 2,8100 | 2,9600 | 2,9600 | 1.185.100 |
| 22 apr 2024 | 2,9300 | 2,9400 | 2,7700 | 2,8400 | 2,8400 | 1.786.400 |
| 19 apr 2024 | 2,7800 | 2,9400 | 2,7800 | 2,8600 | 2,8600 | 2.001.300 |
| 18 apr 2024 | 2,9100 | 2,9200 | 2,7500 | 2,7800 | 2,7800 | 2.144.700 |
| 17 apr 2024 | 2,9800 | 3,0200 | 2,8800 | 2,9100 | 2,9100 | 1.330.300 |
| 16 apr 2024 | 2,9700 | 2,9700 | 2,8500 | 2,9100 | 2,9100 | 1.968.800 |
| 15 apr 2024 | 3,0100 | 3,0700 | 2,9500 | 3,0000 | 3,0000 | 1.806.800 |
| 12 apr 2024 | 3,0100 | 3,0600 | 2,9500 | 3,0000 | 3,0000 | 1.547.800 |
| 11 apr 2024 | 3,0200 | 3,0600 | 2,9900 | 3,0300 | 3,0300 | 1.203.600 |
| 10 apr 2024 | 3,0200 | 3,1000 | 2,9400 | 3,0000 | 3,0000 | 3.145.000 |
| 09 apr 2024 | 3,1100 | 3,1700 | 3,0900 | 3,1100 | 3,1100 | 928.700 |
| 08 apr 2024 | 3,2100 | 3,2200 | 3,0800 | 3,0800 | 3,0800 | 1.432.900 |
| 05 apr 2024 | 3,0600 | 3,2600 | 3,0600 | 3,1800 | 3,1800 | 1.171.600 |
| 04 apr 2024 | 3,1500 | 3,1700 | 3,0200 | 3,0800 | 3,0800 | 1.616.500 |
| 03 apr 2024 | 3,1400 | 3,1800 | 3,0900 | 3,1000 | 3,1000 | 1.245.600 |
| 02 apr 2024 | 3,3000 | 3,3100 | 3,1200 | 3,1900 | 3,1900 | 1.191.700 |
| 01 apr 2024 | 3,5600 | 3,5600 | 3,3100 | 3,3600 | 3,3600 | 1.379.600 |
| 28 mar 2024 | 3,3900 | 3,5300 | 3,3800 | 3,5000 | 3,5000 | 1.384.900 |
| 27 mar 2024 | 3,3100 | 3,4400 | 3,3100 | 3,4000 | 3,4000 | 1.291.400 |
| 26 mar 2024 | 3,3800 | 3,4300 | 3,2700 | 3,2800 | 3,2800 | 1.331.100 |
| 25 mar 2024 | 3,2700 | 3,3800 | 3,2400 | 3,3400 | 3,3400 | 1.112.000 |
| 22 mar 2024 | 3,5800 | 3,6000 | 3,2500 | 3,2700 | 3,2700 | 1.809.100 |
| 21 mar 2024 | 3,4500 | 3,6300 | 3,4500 | 3,5800 | 3,5800 | 3.831.800 |
| 20 mar 2024 | 3,1900 | 3,4700 | 3,1300 | 3,4000 | 3,4000 | 2.295.600 |
| 19 mar 2024 | 2,9300 | 3,2300 | 2,8700 | 3,2100 | 3,2100 | 2.685.800 |
| 18 mar 2024 | 2,7700 | 2,9500 | 2,7400 | 2,9500 | 2,9500 | 1.519.000 |
| 15 mar 2024 | 2,7200 | 2,8000 | 2,6900 | 2,7800 | 2,7800 | 12.639.600 |
| 14 mar 2024 | 2,8800 | 2,8800 | 2,7300 | 2,7500 | 2,7500 | 1.082.400 |
| 13 mar 2024 | 2,8400 | 2,9400 | 2,8300 | 2,9000 | 2,9000 | 1.141.000 |
| 12 mar 2024 | 2,8200 | 2,8800 | 2,7200 | 2,8500 | 2,8500 | 1.348.300 |
| 11 mar 2024 | 2,8300 | 2,8500 | 2,7600 | 2,8000 | 2,8000 | 981.400 |
| 08 mar 2024 | 2,8000 | 2,9200 | 2,8000 | 2,8600 | 2,8600 | 941.200 |
| 07 mar 2024 | 2,8400 | 2,8900 | 2,7600 | 2,7600 | 2,7600 | 944.700 |
| 06 mar 2024 | 2,8500 | 2,8900 | 2,7700 | 2,7900 | 2,7900 | 1.385.500 |
| 05 mar 2024 | 2,8700 | 2,9200 | 2,8200 | 2,8400 | 2,8400 | 1.250.800 |
| 04 mar 2024 | 2,8900 | 2,9400 | 2,8200 | 2,8900 | 2,8900 | 1.536.000 |
| 01 mar 2024 | 2,8500 | 2,9200 | 2,7400 | 2,8700 | 2,8700 | 1.320.900 |
| 29 feb 2024 | 2,8200 | 2,8500 | 2,7800 | 2,7900 | 2,7900 | 1.565.300 |
| 28 feb 2024 | 2,7100 | 2,7900 | 2,6800 | 2,7400 | 2,7400 | 1.424.200 |
| 27 feb 2024 | 2,7000 | 2,8000 | 2,6800 | 2,7600 | 2,7600 | 2.040.100 |
| 26 feb 2024 | 2,9000 | 2,9600 | 2,6800 | 2,6900 | 2,6900 | 2.732.500 |
| 23 feb 2024 | 2,6000 | 2,9600 | 2,6000 | 2,9300 | 2,9300 | 3.688.300 |
| 22 feb 2024 | 2,9200 | 2,9200 | 2,5100 | 2,6400 | 2,6400 | 8.498.900 |
| 21 feb 2024 | 3,3300 | 3,4000 | 2,7900 | 2,9000 | 2,9000 | 9.394.400 |
| 20 feb 2024 | 3,9600 | 4,0500 | 3,9200 | 4,0400 | 4,0400 | 2.487.800 |
| 16 feb 2024 | 4,0800 | 4,1600 | 3,9600 | 4,0500 | 4,0500 | 1.681.300 |
| 15 feb 2024 | 3,9700 | 4,2100 | 3,9700 | 4,1600 | 4,1600 | 2.486.600 |
| 14 feb 2024 | 3,9600 | 4,0300 | 3,8600 | 3,9400 | 3,9400 | 1.345.300 |
| 13 feb 2024 | 3,9300 | 4,0100 | 3,7500 | 3,8200 | 3,8200 | 2.093.300 |
| 12 feb 2024 | 3,8900 | 4,1500 | 3,8900 | 4,1300 | 4,1300 | 2.149.700 |
| 09 feb 2024 | 3,7300 | 3,9800 | 3,7100 | 3,8900 | 3,8900 | 2.307.700 |
| 08 feb 2024 | 3,6500 | 3,7800 | 3,6500 | 3,7300 | 3,7300 | 761.400 |
| 07 feb 2024 | 3,6900 | 3,6900 | 3,6100 | 3,6400 | 3,6400 | 897.300 |
| 06 feb 2024 | 3,6400 | 3,6900 | 3,5600 | 3,6700 | 3,6700 | 1.272.600 |
| 05 feb 2024 | 3,7100 | 3,7100 | 3,5600 | 3,6500 | 3,6500 | 1.384.500 |
| 02 feb 2024 | 3,8000 | 3,8400 | 3,6700 | 3,7800 | 3,7800 | 986.000 |
| 01 feb 2024 | 3,7000 | 3,8300 | 3,7000 | 3,8300 | 3,8300 | 1.352.800 |
| 31 gen 2024 | 3,8000 | 3,9000 | 3,6600 | 3,6700 | 3,6700 | 1.647.100 |
| 30 gen 2024 | 3,9000 | 3,9600 | 3,8300 | 3,8300 | 3,8300 | 1.316.400 |
| 29 gen 2024 | 3,7300 | 3,8500 | 3,6100 | 3,8300 | 3,8300 | 1.228.100 |
| 26 gen 2024 | 3,9000 | 3,9500 | 3,7100 | 3,7600 | 3,7600 | 1.543.800 |
| 25 gen 2024 | 3,7400 | 3,9300 | 3,6500 | 3,9200 | 3,9200 | 2.957.400 |
| 24 gen 2024 | 3,7700 | 3,8200 | 3,6200 | 3,6700 | 3,6700 | 993.500 |
| 23 gen 2024 | 3,7600 | 3,8700 | 3,6400 | 3,7300 | 3,7300 | 1.030.600 |
| 22 gen 2024 | 3,7400 | 3,8200 | 3,6700 | 3,7400 | 3,7400 | 2.528.100 |
| 19 gen 2024 | 3,5500 | 3,7300 | 3,4600 | 3,6900 | 3,6900 | 1.837.500 |
| 18 gen 2024 | 3,5000 | 3,5900 | 3,4000 | 3,4900 | 3,4900 | 1.671.500 |
| 17 gen 2024 | 3,3500 | 3,4700 | 3,3000 | 3,4600 | 3,4600 | 2.016.900 |
| 16 gen 2024 | 3,6100 | 3,6300 | 3,4000 | 3,4700 | 3,4700 | 1.611.600 |
| 12 gen 2024 | 3,6800 | 3,7900 | 3,5900 | 3,6300 | 3,6300 | 2.328.900 |
| 11 gen 2024 | 3,5600 | 3,7200 | 3,4800 | 3,6300 | 3,6300 | 1.925.600 |
| 10 gen 2024 | 3,5300 | 3,5900 | 3,4400 | 3,5800 | 3,5800 | 2.012.500 |
| 09 gen 2024 | 3,6000 | 3,6700 | 3,5200 | 3,5500 | 3,5500 | 1.993.700 |
| 08 gen 2024 | 3,3700 | 3,6600 | 3,3100 | 3,6000 | 3,6000 | 2.569.900 |
| 05 gen 2024 | 3,2300 | 3,4600 | 3,2000 | 3,3800 | 3,3800 | 2.658.400 |
| 04 gen 2024 | 3,4000 | 3,4700 | 3,2700 | 3,2700 | 3,2700 | 2.142.200 |
| 03 gen 2024 | 3,1200 | 3,3900 | 3,1100 | 3,3700 | 3,3700 | 2.963.000 |
| 02 gen 2024 | 3,0900 | 3,3300 | 3,0500 | 3,1600 | 3,1600 | 1.316.600 |
| 29 dic 2023 | 3,1900 | 3,1900 | 3,0400 | 3,1300 | 3,1300 | 1.443.600 |
| 28 dic 2023 | 3,1800 | 3,2200 | 3,1300 | 3,2200 | 3,2200 | 932.600 |
| 27 dic 2023 | 3,2800 | 3,3000 | 3,1500 | 3,2100 | 3,2100 | 1.202.200 |
| 26 dic 2023 | 3,3300 | 3,3300 | 3,2500 | 3,2900 | 3,2900 | 891.500 |
| 22 dic 2023 | 3,2000 | 3,3000 | 3,2000 | 3,2900 | 3,2900 | 1.526.400 |
| 21 dic 2023 | 3,1600 | 3,2600 | 3,1100 | 3,2200 | 3,2200 | 1.319.300 |
| 20 dic 2023 | 3,1800 | 3,3400 | 3,0800 | 3,0800 | 3,0800 | 3.465.500 |
| 19 dic 2023 | 3,1800 | 3,2800 | 3,1100 | 3,1600 | 3,1600 | 3.060.800 |
| 18 dic 2023 | 2,9200 | 3,2100 | 2,9200 | 3,0800 | 3,0800 | 3.933.600 |
| 15 dic 2023 | 3,0700 | 3,1000 | 2,8900 | 2,9200 | 2,9200 | 33.621.300 |
| 14 dic 2023 | 2,6800 | 3,0900 | 2,6600 | 3,0700 | 3,0700 | 6.782.500 |
| 13 dic 2023 | 2,3900 | 2,6300 | 2,3100 | 2,6300 | 2,6300 | 3.322.900 |
| 12 dic 2023 | 2,5000 | 2,5300 | 2,3500 | 2,4000 | 2,4000 | 2.512.600 |
| 11 dic 2023 | 2,5500 | 2,6300 | 2,4700 | 2,5300 | 2,5300 | 3.294.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.