Italia markets close in 6 hours 11 minutes

Chemed Corporation (CHE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
617,95+1,44 (+0,23%)
Alla chiusura: 04:00PM EDT
614,40 -3,55 (-0,57%)
Preborsa: 04:09AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024612,59622,33612,59617,95617,9567.400
23 apr 2024607,48621,63607,48616,51616,5187.400
22 apr 2024602,78609,02598,16604,42604,4265.700
19 apr 2024601,07603,90597,26600,41600,4183.500
18 apr 2024604,08605,51595,69597,42597,4269.800
17 apr 2024611,80611,80602,89604,17604,1766.600
16 apr 2024617,80617,80608,32609,97609,9766.800
15 apr 2024619,32625,09614,35615,89615,8957.700
12 apr 2024614,40618,88613,24618,51618,5172.800
11 apr 2024621,24621,24613,87618,79618,7953.700
10 apr 2024620,52627,12617,08620,57620,5757.900
09 apr 2024624,88625,15619,65625,11625,1165.400
08 apr 2024631,18632,22622,68623,09623,0971.800
05 apr 2024631,61632,53627,62630,25630,2548.400
04 apr 2024637,44639,61627,61629,32629,3235.400
03 apr 2024633,56636,79630,46633,81633,8144.500
02 apr 2024638,51638,51632,20636,82636,8259.300
01 apr 2024642,68642,68637,24640,63640,6349.900
28 mar 2024643,00646,71640,84641,93641,9353.500
27 mar 2024641,25644,45635,36644,26644,2662.200
26 mar 2024645,92645,92634,89638,00638,0069.700
25 mar 2024648,29648,29644,28644,80644,8050.400
22 mar 2024644,46648,75640,79648,72648,7279.800
21 mar 2024643,31646,01642,14643,91643,9162.200
20 mar 2024651,88653,13641,74641,81641,81108.700
19 mar 2024647,94653,75647,94650,70650,7052.300
18 mar 2024647,41653,21646,30649,04649,0477.800
15 mar 2024642,20654,62642,20646,99646,99227.300
14 mar 2024648,24650,26643,60650,04650,0461.800
13 mar 2024643,00650,81643,00646,63646,6378.200
12 mar 2024644,53650,30643,69643,83643,8368.800
11 mar 2024643,36649,88639,57647,80647,8068.000
08 mar 2024651,12652,34638,00640,26640,2662.400
07 mar 2024641,66651,35640,11650,00650,0069.400
06 mar 2024637,41638,89635,27636,24636,2461.400
05 mar 2024635,42637,27629,88636,72636,7288.000
04 mar 2024617,57636,24617,57632,07632,0776.200
01 mar 2024605,00625,20605,00613,81613,81102.100
29 feb 2024628,64637,53622,08626,13626,13130.100
28 feb 2024615,00649,90615,00628,84628,84148.900
27 feb 2024599,74599,74589,33596,60596,6094.100
26 feb 2024594,52598,73592,73598,47598,4778.100
23 feb 2024598,55598,85593,01597,83597,8359.200
23 feb 20240.4 Dividendo
22 feb 2024591,36596,77586,67596,71596,3178.800
21 feb 2024586,88588,63582,68588,60588,2177.200
20 feb 2024583,79589,97582,20586,04585,6576.800
16 feb 2024585,98589,84583,14583,43583,04101.200
15 feb 2024581,88585,65578,26584,57584,1874.000
14 feb 2024575,19579,78571,90579,30578,9183.400
13 feb 2024584,80586,25569,07571,74571,3698.700
12 feb 2024589,00589,87583,82589,05588,66191.100
09 feb 2024594,31594,31587,74589,00588,6196.000
08 feb 2024591,46595,98591,14592,41592,01128.700
07 feb 2024593,98597,61587,82592,80592,4075.000
06 feb 2024589,13595,00586,22592,15591,7594.200
05 feb 2024600,82601,37588,41588,44588,0575.000
02 feb 2024599,84604,57596,74601,08600,6850.000
01 feb 2024591,70598,95589,45598,18597,7864.200
31 gen 2024605,01605,01591,29592,79592,39201.000
30 gen 2024597,89607,90596,93602,05601,6570.000
29 gen 2024591,00597,07588,81596,94596,5467.900
26 gen 2024595,90597,40588,70591,53591,1365.100
25 gen 2024593,43595,69588,01593,90593,5056.600
24 gen 2024601,53601,53592,54592,54592,1444.200
23 gen 2024604,01604,01594,91599,72599,3256.700
22 gen 2024597,72610,35597,72604,42604,0190.900
19 gen 2024594,00596,99590,99594,41594,0158.700
18 gen 2024587,62593,60584,20593,06592,6670.200
17 gen 2024592,22595,86582,98586,73586,3468.400
16 gen 2024582,00592,16580,42590,51590,1158.700
12 gen 2024583,87584,59580,53582,69582,3060.400
11 gen 2024582,82584,79576,24582,00581,6193.300
10 gen 2024577,64584,42576,96583,79583,4073.300
09 gen 2024572,83574,53569,89574,50574,1176.200
08 gen 2024567,57573,70566,90573,22572,8460.100
05 gen 2024567,04569,60564,10566,18565,8062.400
04 gen 2024573,98576,70568,11570,19569,8169.700
03 gen 2024579,92585,08572,80573,43573,0578.100
02 gen 2024583,48585,80579,48584,57584,1863.400
29 dic 2023581,61586,82579,89584,75584,3681.900
28 dic 2023586,85589,70583,12584,32583,9338.800
27 dic 2023591,48594,20589,57589,76589,3650.500
26 dic 2023591,62596,91591,62592,12591,7273.000
22 dic 2023588,21595,18588,17593,00592,6058.200
21 dic 2023583,51589,17580,46586,87586,4860.200
20 dic 2023586,45589,54581,93581,93581,5453.400
19 dic 2023579,19588,81579,19587,33586,9474.100
18 dic 2023576,39579,47575,38577,64577,2557.300
15 dic 2023575,01579,57573,39574,51574,12152.900
14 dic 2023586,12586,27574,44578,46578,07112.800
13 dic 2023575,38585,00574,72584,69584,3092.500
12 dic 2023576,47579,92575,34576,04575,6551.200
11 dic 2023573,31575,19570,02574,50574,1158.400
08 dic 2023572,44575,78570,90573,18572,8049.200
07 dic 2023577,82577,82570,23571,08570,7045.400
06 dic 2023578,91578,91570,81576,91576,5261.200
05 dic 2023577,71580,12571,98576,65576,2666.000
04 dic 2023566,97579,11566,97578,76578,3768.200
01 dic 2023568,29572,50566,10566,65566,2769.800
*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...