Italia markets closed

Churchill Downs Incorporated (CHDN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,44+0,21 (+0,16%)
Alla chiusura: 04:00PM EDT
129,44 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024129,53130,53127,49129,44129,44564.100
25 apr 2024130,03133,79127,20129,23129,231.216.300
24 apr 2024122,46125,04121,77123,39123,39687.700
23 apr 2024121,66123,60121,52123,50123,50388.000
22 apr 2024119,28121,44118,19120,74120,74417.200
19 apr 2024119,78120,57118,25118,96118,96403.500
18 apr 2024121,15121,76117,92119,30119,30507.200
17 apr 2024124,28124,28120,95121,08121,08450.700
16 apr 2024121,53124,57120,47124,10124,10408.700
15 apr 2024122,81125,46121,80122,19122,19459.100
12 apr 2024122,88123,01120,43120,73120,73405.000
11 apr 2024123,45125,32121,77124,39124,39438.000
10 apr 2024122,55123,59121,99123,02123,02381.300
09 apr 2024122,05125,78122,05124,85124,85668.000
08 apr 2024121,27121,47119,48121,37121,37291.800
05 apr 2024119,52121,79119,52121,14121,14324.400
04 apr 2024124,96125,58119,50119,51119,51416.000
03 apr 2024123,91125,30123,27124,52124,52516.500
02 apr 2024122,42124,32121,48123,87123,87511.300
01 apr 2024123,68125,23123,10123,91123,91295.800
28 mar 2024124,71126,43122,48123,75123,75570.000
27 mar 2024121,00124,45121,00124,28124,28490.300
26 mar 2024118,92121,52118,65120,77120,77287.000
25 mar 2024118,16118,77117,06117,65117,65367.300
22 mar 2024118,98119,16117,26117,77117,77340.900
21 mar 2024121,27121,54118,42118,60118,60352.600
20 mar 2024117,71120,70117,71120,58120,58421.100
19 mar 2024115,50117,65115,50117,43117,43430.200
18 mar 2024117,36117,97115,09115,61115,61567.300
15 mar 2024115,31118,55115,31117,37117,371.074.300
14 mar 2024113,78116,27111,87115,77115,77695.300
13 mar 2024114,07115,17112,67113,57113,57420.200
12 mar 2024112,90114,26112,61113,91113,91409.900
11 mar 2024112,00113,57111,10112,92112,92412.100
08 mar 2024113,32114,37111,38112,20112,20455.000
07 mar 2024111,95113,70111,81113,15113,15869.700
06 mar 2024112,67113,49111,42111,98111,98626.500
05 mar 2024116,30116,32111,77112,07112,07627.300
04 mar 2024119,62119,72116,07116,45116,45360.300
01 mar 2024121,22121,22118,94119,62119,62318.800
29 feb 2024122,31122,87120,93121,87121,87298.800
28 feb 2024120,67122,91120,67121,86121,86257.500
27 feb 2024121,82122,88120,34121,40121,40257.300
26 feb 2024122,23124,50120,78120,84120,84386.300
23 feb 2024120,51123,24119,56122,88122,88565.900
22 feb 2024120,50125,00116,58119,86119,86608.100
21 feb 2024116,60117,92116,18117,43117,43381.300
20 feb 2024118,36118,91116,09116,25116,25354.100
16 feb 2024118,31120,12117,71118,98118,98238.400
15 feb 2024120,50120,75118,72119,96119,96311.000
14 feb 2024119,71121,20119,04120,72120,72350.500
13 feb 2024119,99120,28118,00119,12119,12250.900
12 feb 2024123,81124,57122,30122,41122,41166.800
09 feb 2024123,97124,60122,85123,75123,75334.200
08 feb 2024122,38124,40122,38123,00123,00232.700
07 feb 2024121,74122,59120,60121,98121,98178.800
06 feb 2024119,44121,63118,90120,83120,83235.900
05 feb 2024120,29120,29118,41118,87118,87247.800
02 feb 2024121,68122,58119,58121,86121,86324.100
01 feb 2024121,35122,50120,07122,30122,30225.200
31 gen 2024123,11123,45120,96120,97120,97265.600
30 gen 2024122,33123,32121,75122,82122,82303.300
29 gen 2024121,20123,03120,35123,00123,00216.100
26 gen 2024122,41123,57120,95121,14121,14190.100
25 gen 2024123,12124,07121,40122,31122,31191.800
24 gen 2024125,75125,99121,33121,61121,61267.000
23 gen 2024125,54125,60123,50124,10124,10270.500
22 gen 2024125,63126,44123,74124,51124,51176.900
19 gen 2024125,64126,33124,20125,16125,16311.700
18 gen 2024125,04126,12123,44124,94124,94315.200
17 gen 2024120,86124,08120,59123,91123,91229.200
16 gen 2024123,50124,07121,87122,41122,41339.600
12 gen 2024124,85125,19123,07124,07124,07208.400
11 gen 2024123,48124,85122,60124,20124,20235.000
10 gen 2024124,92126,50123,91124,00124,00185.500
09 gen 2024126,40126,40124,01125,13125,13248.600
08 gen 2024126,93128,64126,73127,85127,85275.600
05 gen 2024125,82128,77125,82127,13127,13340.200
04 gen 2024129,19129,60128,10128,27128,27269.000
03 gen 2024132,17133,40129,33129,34129,34307.800
02 gen 2024133,56136,09132,80133,89133,89259.100
29 dic 2023135,20136,29134,35134,93134,93255.000
28 dic 2023135,59136,36135,39135,60135,60174.300
27 dic 2023134,87135,99133,59135,57135,57178.900
26 dic 2023134,40135,09133,55134,70134,70168.100
22 dic 2023133,12134,91132,78134,35134,35229.100
21 dic 2023131,93133,70130,90132,86132,86274.300
20 dic 2023133,55134,79130,39130,47130,47479.300
19 dic 2023132,92134,90132,22134,35134,35286.600
18 dic 2023128,96130,43128,32129,97129,97249.700
15 dic 2023130,13130,68128,74128,95128,95603.500
14 dic 2023129,91132,47129,07130,14130,14392.400
13 dic 2023124,72129,25124,72128,70128,70418.600
12 dic 2023123,84125,41123,08124,91124,91359.000
11 dic 2023120,00123,53120,00123,49123,49268.800
08 dic 2023116,27120,27116,27119,89119,89239.500
07 dic 2023115,47117,10115,47116,70116,70343.500
06 dic 2023115,93117,66114,80115,00115,00271.800
05 dic 2023118,83119,43115,31115,56115,56451.600
04 dic 2023117,40120,66117,40119,58119,58432.300
*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...