Italia markets close in 8 hours 25 minutes

Cardinal Health, Inc. (CAH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
52,31+1,51 (+2,97%)
Alla chiusura: 04:00PM EST
52,31 0,00 (0,00%)
Dopo ore: 05:10PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202251,2052,3651,1952,3152,313.317.800
26 gen 202250,8451,6850,4950,8050,802.671.400
25 gen 202250,5051,0349,4750,7550,752.249.200
24 gen 202250,0150,9549,0950,8150,813.532.200
21 gen 202251,4451,7650,3750,5650,563.230.200
20 gen 202252,0952,7751,5851,6151,612.525.300
19 gen 202252,3952,9152,0252,0752,071.977.800
18 gen 202253,1153,3152,3352,5952,592.751.300
14 gen 202252,1953,1151,8753,0953,092.343.600
13 gen 202251,6452,4551,4552,2452,242.977.300
12 gen 202252,5852,5851,1651,6851,684.126.600
11 gen 202250,9552,7750,2452,7152,714.485.400
10 gen 202250,8851,2748,4251,0351,038.772.300
07 gen 202252,6254,3952,5754,2454,243.665.500
06 gen 202253,6653,7952,4352,5152,512.894.900
05 gen 202252,6254,4552,6253,3253,325.112.400
04 gen 202252,0452,8752,0352,6052,603.477.400
03 gen 202251,5252,0451,2352,0152,012.378.800
31 dic 202151,7852,0151,4951,4951,491.727.200
31 dic 20210.491 Dividendo
30 dic 202152,3452,4852,1052,1751,681.639.900
29 dic 202151,6752,2251,6752,0551,561.430.700
28 dic 202151,2251,8851,2251,7251,231.405.600
27 dic 202150,8051,4150,7151,3650,881.419.500
23 dic 202150,3851,2350,2150,7550,272.051.000
22 dic 202149,8050,2549,2950,1849,712.545.600
21 dic 202149,5050,2649,4849,7249,253.221.700
20 dic 202149,4149,4748,4149,1348,674.162.900
17 dic 202149,5949,8948,9249,6549,186.852.700
16 dic 202149,3150,0749,2849,4448,972.870.100
15 dic 202149,0749,4048,7549,2148,752.891.400
14 dic 202148,3749,4748,3448,9348,473.750.500
13 dic 202148,3448,7948,0148,4447,982.404.600
10 dic 202148,7148,8348,0248,4948,032.087.800
09 dic 202148,2648,8448,0848,4848,022.103.100
08 dic 202148,2948,7147,9748,2547,803.112.600
07 dic 202147,8048,4047,5448,1047,653.773.600
06 dic 202147,7148,3647,5147,7047,253.106.000
03 dic 202146,9947,7146,7947,0246,582.664.900
02 dic 202146,3747,2546,2846,8146,373.424.400
01 dic 202146,9147,1145,8545,8745,443.842.800
30 nov 202147,1047,5746,2046,2345,797.108.300
29 nov 202147,7648,2547,2847,4747,023.151.900
26 nov 202148,2048,2547,1447,6047,152.473.600
24 nov 202149,1449,7048,6248,7848,322.478.700
23 nov 202148,2249,3348,1749,1448,683.642.400
22 nov 202148,4148,9447,7648,2947,843.304.700
19 nov 202149,3549,9148,4348,4447,983.982.500
18 nov 202149,7749,7749,0849,3348,872.254.800
17 nov 202149,9950,2449,7249,7349,262.000.900
16 nov 202150,5050,8250,0250,0449,572.274.400
15 nov 202151,4151,4850,3550,4649,992.539.900
12 nov 202150,3551,4850,2151,4450,963.776.400
11 nov 202150,1150,3249,5149,8849,413.614.900
10 nov 202149,2350,4049,2350,3049,833.367.800
09 nov 202150,4750,5548,7149,3248,863.696.600
08 nov 202149,5450,1549,5449,6349,163.651.900
05 nov 202149,4650,2549,2049,5449,072.707.100
04 nov 202150,2950,3548,9149,1648,702.798.900
03 nov 202148,8950,5348,7150,4049,934.167.700
02 nov 202149,3049,9148,4148,8948,434.505.000
01 nov 202147,7148,7547,5348,6248,164.073.700
29 ott 202147,5048,0947,4847,8147,368.387.400
28 ott 202147,5848,0347,1547,7247,274.778.600
27 ott 202148,9348,9347,4147,4446,993.435.000
26 ott 202148,9849,0048,2848,7048,242.417.100
25 ott 202149,7349,7348,6848,7348,272.409.800
22 ott 202149,1149,6049,0149,5749,102.198.200
21 ott 202149,2849,4248,5349,0648,603.644.400
20 ott 202148,7349,5648,7249,2648,805.149.900
19 ott 202147,9348,7647,8648,6348,173.783.100
18 ott 202148,2848,2847,3347,6347,182.818.200
15 ott 202148,8749,2648,5348,5448,082.014.200
14 ott 202148,3848,6948,0048,6348,173.027.300
13 ott 202147,9448,1547,2047,7447,293.613.200
12 ott 202148,7648,8447,9948,0647,613.006.100
11 ott 202148,6149,2548,6048,7248,262.738.400
08 ott 202148,9649,3248,6848,7148,252.257.900
07 ott 202148,8849,7648,8549,0048,542.773.800
06 ott 202148,8649,0247,7548,6648,204.004.200
05 ott 202149,5749,9348,9149,1848,724.246.800
04 ott 202149,8150,7949,1949,5349,067.179.600
01 ott 202149,6850,1848,8450,0149,547.010.300
30 set 202151,5051,6249,4449,4648,996.558.400
30 set 20210.491 Dividendo
29 set 202151,4451,7951,1151,5950,626.371.400
28 set 202151,5051,8450,9651,1750,215.819.400
27 set 202151,2151,8951,2151,5050,533.299.600
24 set 202151,3751,8251,1651,1950,232.031.300
23 set 202151,1351,9551,0551,3650,391.964.300
22 set 202151,4251,7350,9951,0150,052.271.800
21 set 202151,8552,1950,8551,0450,082.935.300
20 set 202152,0052,3251,0151,5550,583.503.400
17 set 202152,5953,4752,3552,5751,587.119.400
16 set 202153,1353,3952,4352,7351,742.703.700
15 set 202152,0153,1051,6953,0252,022.591.600
14 set 202153,0753,3552,0452,1351,153.163.600
13 set 202153,0053,5052,7852,9551,952.460.200
10 set 202153,4053,5352,5452,8251,822.330.700
09 set 202153,4753,7353,1353,2952,291.626.400
*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...