Italia Markets closed

Clean Harbors, Inc. (CLH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
135,81-2,08 (-1,51%)
Alla chiusura: 01:39PM EDT
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 2023137,36137,95135,63135,81135,81249.873
21 mar 2023136,83139,45136,06137,89137,89400.700
20 mar 2023134,73136,59134,38135,02135,02313.600
17 mar 2023136,10136,57133,45134,32134,32745.200
16 mar 2023132,22136,44131,64135,98135,98392.600
15 mar 2023134,55135,02131,08133,07133,07823.700
14 mar 2023132,00137,01131,43136,40136,40644.900
13 mar 2023133,06134,25130,07130,16130,16632.800
10 mar 2023137,37137,57133,98134,49134,49925.700
09 mar 2023138,70140,69137,29137,59137,59441.100
08 mar 2023136,32138,99136,32138,23138,23689.300
07 mar 2023135,40136,15133,91136,03136,03473.200
06 mar 2023136,33136,99134,96135,02135,02462.100
03 mar 2023135,75136,81134,40136,47136,47379.500
02 mar 2023135,25137,28133,40136,31136,31565.700
01 mar 2023129,87133,83125,57133,31133,31527.500
28 feb 2023132,94133,57131,05132,07132,07518.300
27 feb 2023133,00134,51131,80133,09133,09469.700
24 feb 2023132,59133,18130,93132,17132,17748.900
23 feb 2023135,02135,63131,43133,48133,48522.200
22 feb 2023133,45136,74133,29134,68134,68469.300
21 feb 2023134,01135,17132,64133,31133,31190.800
17 feb 2023134,87135,69133,59134,73134,73176.400
16 feb 2023132,20136,48132,20134,81134,81335.100
15 feb 2023132,05135,07131,54133,41133,41363.400
14 feb 2023133,59135,10132,71133,34133,34265.600
13 feb 2023134,27135,00133,79134,27134,27222.700
10 feb 2023132,64134,47132,05134,14134,14199.400
09 feb 2023133,93134,33132,35132,98132,98384.900
08 feb 2023131,99134,50131,99133,75133,75399.700
07 feb 2023130,58133,20130,11132,65132,65346.200
06 feb 2023130,95132,32130,72131,16131,16423.400
03 feb 2023130,19132,63129,30131,91131,91357.700
02 feb 2023131,07131,58129,83130,89130,89319.000
01 feb 2023129,09131,35128,01130,59130,59227.200
31 gen 2023129,19130,31128,31130,30130,30305.900
30 gen 2023126,89129,53126,53128,27128,27287.600
27 gen 2023127,30128,12126,81127,39127,39153.100
26 gen 2023130,25131,08126,68127,72127,72235.600
25 gen 2023127,73129,50127,12129,43129,43248.200
24 gen 2023128,29130,13127,52128,36128,36332.000
23 gen 2023125,00128,94124,80128,20128,20433.500
20 gen 2023122,19124,90122,03124,81124,81309.000
19 gen 2023120,95122,71120,95121,58121,58259.800
18 gen 2023122,57124,47121,00121,99121,99498.700
17 gen 2023121,29122,98120,73122,50122,50302.600
13 gen 2023117,96121,83117,00121,38121,38238.000
12 gen 2023120,09120,23117,87118,64118,64194.200
11 gen 2023116,96120,44116,80119,71119,71349.400
10 gen 2023115,74116,22113,57116,20116,20237.000
09 gen 2023116,17118,61115,65117,16117,16236.700
06 gen 2023111,92115,77111,18115,05115,05213.800
05 gen 2023112,69113,50110,96111,02111,02206.600
04 gen 2023114,06114,92112,13113,29113,29246.700
03 gen 2023114,92115,63112,64113,74113,74301.100
30 dic 2022113,99115,03113,13114,12114,12127.100
29 dic 2022113,83115,76113,47115,09115,09193.700
28 dic 2022115,39115,49113,00113,14113,14153.500
27 dic 2022114,68115,04113,89114,99114,9991.100
23 dic 2022113,58114,91112,80114,78114,78119.900
22 dic 2022115,26115,26112,47113,61113,61172.000
21 dic 2022114,10116,32113,07116,31116,31220.900
20 dic 2022112,23113,74111,47112,95112,95279.700
19 dic 2022114,64114,64109,36112,55112,55519.400
16 dic 2022115,27116,47114,45115,00115,00994.000
15 dic 2022117,77118,24116,01116,50116,50316.700
14 dic 2022119,40120,62118,27118,76118,76281.700
13 dic 2022122,39122,68118,23120,20120,20402.200
12 dic 2022116,70118,23116,41118,16118,16292.100
09 dic 2022118,56119,10116,12116,16116,16225.800
08 dic 2022119,03119,84117,31118,49118,49257.000
07 dic 2022117,17119,81116,76118,77118,77255.000
06 dic 2022117,60118,62115,70117,13117,13336.100
05 dic 2022122,79123,50117,41117,60117,60341.400
02 dic 2022119,37125,41119,37124,02124,02380.500
01 dic 2022120,97122,07119,57120,70120,70331.000
30 nov 2022115,31120,12115,31120,00120,00501.700
29 nov 2022118,89119,68114,86115,46115,46523.600
28 nov 2022122,58123,22119,46119,63119,63601.700
25 nov 2022122,13123,37122,13123,37123,37117.900
23 nov 2022120,74122,78120,66122,62122,62225.400
22 nov 2022118,93120,92118,35120,72120,72297.700
21 nov 2022116,83118,25116,07118,03118,03224.500
18 nov 2022117,66118,25114,66117,00117,00365.700
17 nov 2022114,74117,63113,83116,33116,33514.700
16 nov 2022111,75115,82111,71115,70115,70422.300
15 nov 2022112,75113,47111,18111,86111,86410.000
14 nov 2022115,02116,02111,09111,18111,18444.300
11 nov 2022119,31119,74115,52115,56115,56460.500
10 nov 2022116,99118,35115,50118,35118,35506.900
09 nov 2022113,27114,99112,22112,29112,29368.100
08 nov 2022111,88115,04111,30114,72114,72417.700
07 nov 2022112,53113,33110,06111,44111,44392.800
04 nov 2022113,72115,64111,44111,93111,93505.300
03 nov 2022116,84117,49110,85111,73111,73882.500
02 nov 2022122,00122,97115,90119,22119,22878.500
01 nov 2022123,72123,80121,11121,47121,47688.200
31 ott 2022122,18123,28120,82122,46122,46592.500
28 ott 2022119,74123,98119,16122,88122,88450.200
27 ott 2022119,21121,68118,23119,50119,50338.000
*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...