Italia markets closed

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,27+0,02 (+0,04%)
Al 12:19PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202252,2352,6551,9552,2752,27571.853
05 lug 202252,8352,9151,3252,2552,251.703.500
01 lug 202252,4853,1851,8453,1053,101.930.800
30 giu 202252,8652,9551,9652,2752,272.041.900
30 giu 20220.496 Dividendo
29 giu 202254,3154,4753,4753,6953,191.627.400
28 giu 202255,0055,3853,6153,8253,321.381.600
27 giu 202254,5554,9153,7654,8654,351.944.900
24 giu 202253,4654,9952,8554,4553,955.742.000
23 giu 202252,8253,5452,5553,0252,531.607.300
22 giu 202251,2052,7850,9452,5952,102.197.100
21 giu 202251,3951,8750,6651,4951,012.090.100
17 giu 202250,6651,4050,4050,7050,234.222.900
16 giu 202250,7250,7849,7050,4850,012.231.500
15 giu 202251,2951,8650,4951,0450,572.255.100
14 giu 202251,3751,9250,6051,1150,642.284.700
13 giu 202252,5753,1551,0951,4951,011.881.400
10 giu 202251,7853,9751,5653,4652,972.400.700
09 giu 202253,1553,3452,3152,3551,871.994.500
08 giu 202253,6254,1453,4653,5553,061.289.600
07 giu 202253,7654,0353,2153,9153,411.296.500
06 giu 202253,6654,1553,3053,7453,241.683.400
03 giu 202254,4354,5053,7253,8253,321.722.400
02 giu 202255,4555,4753,6354,5054,002.261.000
01 giu 202256,7156,9654,5255,4354,921.985.400
31 mag 202256,7957,1155,9256,3255,803.702.100
27 mag 202257,9158,3157,6057,7057,171.645.200
26 mag 202256,8058,5656,3858,0257,482.207.500
25 mag 202256,9457,9756,6057,7457,211.947.700
24 mag 202257,0157,3055,6857,1156,581.482.700
23 mag 202256,5557,4555,9956,9656,432.083.400
20 mag 202255,8756,1654,6755,8055,282.259.400
19 mag 202255,0056,1654,4955,8355,312.549.800
18 mag 202257,6757,9255,4855,6855,172.452.100
17 mag 202256,5056,7755,8856,7056,182.038.600
16 mag 202255,9456,8955,6656,1455,622.689.900
13 mag 202255,2255,8554,7955,6155,102.235.000
12 mag 202255,5055,5253,7554,9854,472.749.300
11 mag 202256,4457,7955,8455,9055,382.742.400
10 mag 202257,1857,4355,1256,0555,533.113.100
09 mag 202257,7757,8956,5356,9756,443.340.800
06 mag 202257,2758,6057,0858,2757,732.969.700
05 mag 202255,0459,2054,4157,8757,346.228.900
04 mag 202259,4560,9258,5260,4959,933.889.600
03 mag 202258,4759,6358,4758,7958,252.295.800
02 mag 202258,7859,0157,2058,0857,543.049.200
29 apr 202259,5559,5557,8958,0557,517.224.500
28 apr 202260,1260,4258,9759,8259,272.146.700
27 apr 202260,6360,7459,6159,8359,282.678.400
26 apr 202260,8862,0660,6060,6360,071.950.700
25 apr 202261,2561,6359,8261,2460,672.661.200
22 apr 202262,9363,1061,5061,5761,002.360.700
21 apr 202264,0464,5363,4263,7563,162.738.500
20 apr 202262,8864,2162,8863,8663,271.900.000
19 apr 202263,1063,4562,4162,7262,141.807.800
18 apr 202262,5563,6762,5562,9862,401.546.400
14 apr 202263,4064,1262,9162,9662,382.924.900
13 apr 202263,0863,6162,1363,0362,452.744.500
12 apr 202262,2663,5161,8863,3062,724.212.400
11 apr 202261,9562,7561,1661,3860,813.036.400
08 apr 202259,8862,1559,5861,9061,334.910.800
07 apr 202257,3059,4257,2059,3858,834.154.900
06 apr 202256,7857,6456,6757,4156,882.095.800
05 apr 202256,6757,6956,6756,8356,302.037.900
04 apr 202257,2857,5756,3556,7056,182.560.200
01 apr 202256,7457,6156,5957,6057,071.998.400
31 mar 202257,0057,3856,6856,7056,181.952.900
31 mar 20220.491 Dividendo
30 mar 202257,7358,3457,2557,6356,611.971.700
29 mar 202258,0058,1656,9057,6156,591.942.900
28 mar 202257,7557,8556,8457,8056,781.797.600
25 mar 202257,3957,9857,0757,9656,941.725.100
24 mar 202256,7357,5656,4157,2756,261.819.000
23 mar 202257,8058,1356,7156,7655,762.480.300
22 mar 202258,1058,4457,4457,7556,732.714.500
21 mar 202257,4958,4757,2257,6056,583.284.600
18 mar 202257,2857,3756,1857,2956,286.505.000
17 mar 202253,4557,1953,1757,1956,186.567.100
16 mar 202254,2254,4452,7353,7752,823.224.100
15 mar 202252,8453,9952,6153,9352,982.442.400
14 mar 202253,1553,2951,9952,6151,682.295.100
11 mar 202252,9553,4152,5352,5751,641.649.400
10 mar 202252,7853,3252,5153,1752,231.595.700
09 mar 202253,4953,8453,0953,1952,251.576.800
08 mar 202252,5253,3052,0552,4351,502.437.800
07 mar 202253,6953,6952,3852,4351,503.123.500
04 mar 202252,9254,0352,6454,0053,052.464.900
03 mar 202253,5354,0853,1953,8152,862.240.600
02 mar 202253,0853,6952,8453,4652,512.018.700
01 mar 202254,0054,0052,2552,8351,902.702.000
28 feb 202253,3154,1752,9054,0153,063.847.200
25 feb 202252,9854,3852,8554,2053,242.512.900
24 feb 202252,7152,7151,3252,4851,552.743.400
23 feb 202254,2554,3353,3553,4552,512.325.500
22 feb 202254,4154,5353,6353,9252,972.223.900
18 feb 202254,5055,5154,0754,1853,222.610.400
17 feb 202254,2554,9954,0654,5153,553.240.000
16 feb 202253,2454,6653,1854,5453,583.045.000
15 feb 202252,8153,7852,7053,5352,582.037.600
14 feb 202252,5552,6251,4252,2951,372.497.800
*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...