Italia markets close in 5 hours 25 minutes

Clean Harbors, Inc. (CLH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
227,28-2,18 (-0,95%)
Alla chiusura: 04:00PM EDT
226,87 -0,41 (-0,18%)
Dopo ore: 06:56PM EDT
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024229,34232,03226,37227,28227,28178.500
17 lug 2024233,69237,35229,38229,46229,46234.200
16 lug 2024229,72236,78229,72236,16236,16312.200
15 lug 2024227,86231,48226,94228,53228,53250.600
12 lug 2024227,44229,99225,64227,06227,06295.300
11 lug 2024226,61227,11223,33226,44226,44224.400
10 lug 2024221,05224,45220,24223,53223,53195.900
09 lug 2024223,15224,59219,75220,24220,24341.300
08 lug 2024223,12224,96222,52223,19223,19331.700
05 lug 2024223,25225,22219,66222,58222,58192.800
03 lug 2024219,55224,95218,96224,31224,31172.000
02 lug 2024220,57222,22217,36219,55219,55510.300
01 lug 2024227,51227,51219,93220,63220,63617.000
28 giu 2024229,28231,15224,54226,15226,15543.700
27 giu 2024228,52229,19226,46228,89228,89245.900
26 giu 2024226,79229,00224,96227,98227,98348.900
25 giu 2024227,99229,38227,20228,93228,93375.500
24 giu 2024227,99230,01226,77227,99227,99248.900
21 giu 2024226,00226,37223,89226,13226,13518.200
20 giu 2024226,31228,35223,86225,66225,66250.200
18 giu 2024225,75227,19224,29226,94226,94291.500
17 giu 2024220,54228,18220,23226,10226,10364.800
14 giu 2024218,92221,16216,77220,97220,97246.500
13 giu 2024221,67222,19218,54221,45221,45193.400
12 giu 2024218,74223,53216,13221,67221,67299.400
11 giu 2024215,26217,28213,91215,78215,78270.400
10 giu 2024212,32216,79212,02215,67215,67390.400
07 giu 2024217,05218,33213,55213,90213,90251.700
06 giu 2024218,36220,63215,68217,67217,67218.100
05 giu 2024213,99221,52213,49218,93218,93502.700
04 giu 2024215,07215,07211,55212,47212,47234.200
03 giu 2024218,10219,28212,95215,59215,59269.000
31 mag 2024214,75216,67212,41216,59216,59228.300
30 mag 2024212,46214,71210,80214,37214,37313.600
29 mag 2024212,36212,82210,50211,59211,59301.500
28 mag 2024217,81217,87214,11214,59214,59178.300
24 mag 2024215,98218,13213,33217,85217,85208.000
23 mag 2024216,02218,72213,96215,26215,26248.000
22 mag 2024215,70216,26213,44214,90214,90214.300
21 mag 2024214,29215,72213,38215,52215,52195.500
20 mag 2024213,49214,70211,84214,08214,08186.800
17 mag 2024211,26213,26210,40213,11213,11313.300
16 mag 2024212,69212,69210,18210,93210,93226.400
15 mag 2024215,02216,73211,95212,71212,71375.000
14 mag 2024213,53215,01211,46213,96213,96162.600
13 mag 2024211,83213,12210,84212,12212,12168.900
10 mag 2024212,67214,15210,50211,34211,34341.800
09 mag 2024209,90212,36209,06212,02212,02175.000
08 mag 2024212,70214,47208,84210,15210,15194.800
07 mag 2024213,58215,70212,54213,43213,43402.700
06 mag 2024209,45215,34209,42212,54212,54407.600
03 mag 2024209,00210,26206,91207,35207,35330.600
02 mag 2024203,15205,91201,71205,55205,55485.000
01 mag 2024192,51206,29192,51202,36202,36805.700
30 apr 2024192,72194,00189,32189,45189,45329.600
29 apr 2024193,95195,17192,69193,13193,13261.200
26 apr 2024194,41195,56193,50194,00194,00277.300
25 apr 2024195,02195,90192,06194,64194,64360.600
24 apr 2024200,92202,10195,86196,00196,00393.000
23 apr 2024196,15201,25196,15201,02201,02271.500
22 apr 2024195,55196,35194,07195,45195,45305.900
19 apr 2024191,39194,29190,95193,71193,71353.400
18 apr 2024192,11193,56190,13190,90190,90160.500
17 apr 2024194,85194,85191,05191,78191,78234.900
16 apr 2024195,24196,23192,01194,16194,16221.400
15 apr 2024199,41199,41193,61194,64194,64288.600
12 apr 2024199,63200,28196,22196,77196,77180.600
11 apr 2024200,59201,55199,07200,38200,38178.100
10 apr 2024200,68202,93199,15200,35200,35252.200
09 apr 2024203,37204,06201,57203,45203,45418.700
08 apr 2024199,02202,43198,64202,35202,35271.600
05 apr 2024196,35199,57195,65198,67198,67167.200
04 apr 2024198,44201,15195,86195,94195,94480.000
03 apr 2024195,22197,19194,51196,93196,93266.200
02 apr 2024196,06196,64193,76195,45195,45226.300
01 apr 2024200,75200,75195,30197,04197,04328.400
28 mar 2024201,90202,58200,74201,31201,31321.900
27 mar 2024199,87201,01198,66200,57200,57246.800
26 mar 2024199,64200,14197,46198,49198,49221.500
25 mar 2024194,46200,15193,75198,81198,81344.800
22 mar 2024195,70196,15193,86194,83194,83196.100
21 mar 2024194,06197,21194,06195,63195,63355.300
20 mar 2024191,66194,79191,66193,35193,35289.000
19 mar 2024191,35193,25188,73191,74191,74328.900
18 mar 2024188,62192,37188,37191,29191,29296.400
15 mar 2024187,73191,41187,20187,84187,84640.800
14 mar 2024187,59189,36186,95188,56188,56305.200
13 mar 2024187,43188,62186,29187,33187,33265.300
12 mar 2024186,64188,17185,22187,37187,37360.000
11 mar 2024187,08187,13184,51186,64186,64318.000
08 mar 2024190,48191,38187,04188,14188,14193.200
07 mar 2024190,79192,43190,07190,77190,77145.300
06 mar 2024191,10193,03189,59190,01190,01283.500
05 mar 2024184,51190,65184,23189,80189,80491.000
04 mar 2024184,30186,81183,84185,28185,28264.400
01 mar 2024182,25184,50180,37184,02184,02222.600
29 feb 2024181,20182,47180,53182,10182,10329.400
28 feb 2024182,35183,80180,38181,03181,03320.100
27 feb 2024183,53184,43180,88182,71182,71329.200
26 feb 2024184,03186,98183,27183,96183,96238.600
*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...