Italia markets closed

Cardinal Health, Inc. (CAH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
103,21-0,60 (-0,58%)
Alla chiusura: 04:00PM EDT
103,28 +0,07 (+0,07%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024103,20103,94102,93103,21103,211.395.800
25 apr 2024103,77104,87103,58103,81103,811.642.700
24 apr 2024103,18103,95102,43103,54103,542.057.500
23 apr 2024102,67103,75101,59103,37103,372.477.400
22 apr 2024103,85104,50101,23102,83102,835.287.300
19 apr 2024106,37108,42106,28108,19108,191.486.100
18 apr 2024107,07107,44105,53106,00106,001.540.900
17 apr 2024108,00108,00106,26106,52106,521.618.300
16 apr 2024107,44108,01106,90107,17107,171.515.800
15 apr 2024106,79108,27106,45107,03107,031.969.100
12 apr 2024105,50106,23104,92105,10105,101.535.200
11 apr 2024107,83108,31106,35106,42106,421.229.000
10 apr 2024107,53108,57107,22107,94107,941.178.200
09 apr 2024109,74109,88106,34108,07108,071.543.400
08 apr 2024109,61110,10109,20109,47109,471.958.200
05 apr 2024110,05110,96109,86109,92109,921.443.700
04 apr 2024111,39111,95110,01110,12110,121.377.700
03 apr 2024111,78112,37110,56110,93110,931.254.300
02 apr 2024111,58112,09110,47111,25111,251.620.200
01 apr 2024111,70112,23110,46112,06112,061.379.500
28 mar 2024112,26112,53111,23111,90111,901.655.400
28 mar 20240.501 Dividendo
27 mar 2024112,11112,58110,70112,54112,041.235.400
26 mar 2024111,00112,00110,69111,60111,101.480.100
25 mar 2024111,03111,87110,41111,01110,521.671.300
22 mar 2024113,04113,04110,26111,01110,521.759.500
21 mar 2024111,90112,70110,95112,53112,032.159.100
20 mar 2024112,88113,14111,66111,89111,392.350.100
19 mar 2024110,22113,00109,37112,85112,352.771.300
18 mar 2024110,41111,35109,48110,16109,673.650.100
15 mar 2024109,00110,61108,59110,61110,124.425.300
14 mar 2024110,67111,15108,99109,93109,443.348.800
13 mar 2024116,00116,04110,49111,08110,594.522.800
12 mar 2024115,48115,96114,14115,62115,111.963.300
11 mar 2024114,73115,80113,88115,48114,972.310.600
08 mar 2024113,88115,38113,12115,17114,661.800.400
07 mar 2024111,43113,75110,65113,67113,161.978.700
06 mar 2024113,43113,92110,54110,62110,132.432.800
05 mar 2024112,92113,58111,92112,92112,421.804.400
04 mar 2024113,48115,33112,47112,64112,143.370.300
01 mar 2024114,45114,88112,26113,37112,872.989.900
29 feb 2024111,69112,20110,68111,98111,486.327.800
28 feb 2024109,60111,72108,84111,66111,162.414.700
27 feb 2024109,86110,45109,06109,61109,122.777.100
26 feb 2024109,62111,00109,32110,27109,785.922.800
23 feb 2024107,53108,10107,17108,09107,61974.200
22 feb 2024105,48107,87105,30107,15106,671.417.800
21 feb 2024105,92106,03104,73105,58105,111.626.800
20 feb 2024104,45105,96104,45105,37104,901.873.400
16 feb 2024104,99105,60104,36104,45103,992.341.300
15 feb 2024103,86105,12103,74104,94104,471.509.100
14 feb 2024104,68104,78103,20103,55103,091.471.100
13 feb 2024104,36104,91103,18104,36103,901.854.200
12 feb 2024104,67104,70102,39103,62103,162.387.900
09 feb 2024103,52105,42103,24104,95104,482.614.600
08 feb 2024105,35105,89101,27102,73102,272.454.400
07 feb 2024104,31106,21104,20105,67105,202.054.800
06 feb 2024104,46104,95103,55104,07103,612.267.400
05 feb 2024104,89105,26102,25103,63103,172.524.400
02 feb 2024105,80106,64103,02103,46103,003.845.000
01 feb 2024104,00105,17101,77105,10104,634.648.400
31 gen 2024109,00111,40107,65109,19108,705.675.100
30 gen 2024106,33107,11105,16107,06106,582.135.600
29 gen 2024105,72106,73105,41106,28105,812.082.300
26 gen 2024106,18106,38104,98105,70105,231.897.500
25 gen 2024104,93105,83103,95105,71105,242.101.900
24 gen 2024104,74105,43104,15104,36103,901.758.200
23 gen 2024104,54104,88103,76104,54104,071.066.200
22 gen 2024105,65106,36105,26105,34104,871.544.900
19 gen 2024106,68107,27105,18105,48105,011.646.700
18 gen 2024104,78106,43104,03106,39105,921.279.600
17 gen 2024106,76108,39105,02105,46104,991.653.600
16 gen 2024106,11106,76105,32106,38105,911.848.200
12 gen 2024105,72106,06104,85105,79105,322.033.200
11 gen 2024104,42105,90104,35105,73105,262.298.000
10 gen 2024104,24105,30103,40104,19103,732.243.600
09 gen 2024103,00103,54100,36103,37102,913.096.900
08 gen 2024106,25106,25104,33105,17104,701.529.100
05 gen 2024106,37106,43105,10105,72105,251.636.600
04 gen 2024103,90106,24103,81105,56105,092.573.300
03 gen 2024103,40104,87102,93104,73104,262.393.000
02 gen 2024100,68102,88100,57102,62102,161.704.500
29 dic 2023100,38101,24100,16100,80100,351.508.900
29 dic 20230.501 Dividendo
28 dic 2023101,07101,43100,03100,2899,331.644.100
27 dic 2023100,88101,14100,26100,96100,011.538.200
26 dic 2023101,10101,52100,30101,14100,191.339.100
22 dic 2023101,56101,99100,71101,33100,371.115.800
21 dic 202399,77101,4899,60101,24100,291.578.400
20 dic 2023101,17101,1799,0399,1298,192.344.500
19 dic 2023101,44101,71100,77101,15100,202.178.100
18 dic 2023101,63102,30100,51101,12100,172.301.700
15 dic 2023102,05102,2298,34100,4999,547.262.100
14 dic 2023104,00104,21100,56102,69101,725.262.200
13 dic 2023107,80108,85107,34108,05107,032.294.100
12 dic 2023107,27108,41106,73107,93106,911.519.100
11 dic 2023107,28107,71106,51106,97105,961.372.600
08 dic 2023106,69107,03105,67106,83105,821.245.000
07 dic 2023106,10106,40105,22106,38105,381.749.800
06 dic 2023106,94106,94104,91105,87104,871.460.500
*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...