Italia markets closed

Clean Harbors, Inc. (CLH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
124,02+3,32 (+2,75%)
Alla chiusura: 04:00PM EST
124,33 +0,31 (+0,25%)
Dopo ore: 07:32PM EST
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 ott 2022119,55119,82117,05117,99117,99278.600
25 ott 2022118,36120,18117,89118,60118,60313.700
24 ott 2022119,27120,82117,64118,50118,50286.500
21 ott 2022115,53118,83113,82118,55118,55260.200
20 ott 2022117,03117,41114,60115,42115,42484.100
19 ott 2022118,52119,57116,86117,45117,45327.900
18 ott 2022117,33119,18116,04118,95118,95357.200
17 ott 2022116,45116,68113,92114,86114,86424.300
14 ott 2022117,18117,96113,60114,36114,36428.600
13 ott 2022110,27116,55109,07115,98115,98314.600
12 ott 2022114,56114,56111,98112,46112,46226.900
11 ott 2022114,01115,77112,90114,15114,15378.500
10 ott 2022116,26116,47113,71114,77114,77436.300
07 ott 2022117,49117,60115,00115,94115,94381.100
06 ott 2022118,51119,42116,49118,41118,41422.100
05 ott 2022115,64119,44114,82119,13119,13662.800
04 ott 2022117,03119,18117,02117,10117,10368.100
03 ott 2022111,45115,23111,02115,03115,03689.200
30 set 2022109,49112,22109,15109,98109,98415.500
29 set 2022110,50110,56108,31109,35109,35458.900
28 set 2022108,48112,69107,78111,85111,85370.300
27 set 2022108,84110,02106,71107,80107,80377.600
26 set 2022109,08109,81106,92107,65107,65404.900
23 set 2022110,57111,16108,10109,62109,62656.500
22 set 2022115,61116,08110,69112,46112,46523.300
21 set 2022117,39118,78115,58115,70115,70349.000
20 set 2022117,59117,92115,57116,55116,55343.200
19 set 2022114,35118,12114,21118,09118,09328.600
16 set 2022118,67118,67114,41115,99115,99839.500
15 set 2022120,12121,56119,53120,31120,31467.100
14 set 2022120,08122,07119,54120,57120,57588.200
13 set 2022120,98122,40119,78119,78119,78433.400
12 set 2022123,44124,49123,15123,66123,66445.600
09 set 2022122,46123,34121,66122,41122,41379.900
08 set 2022118,98122,31118,76121,82121,82503.800
07 set 2022115,84120,07115,53119,62119,62489.500
06 set 2022116,75117,57115,26116,32116,32264.600
02 set 2022118,77120,14116,18116,78116,78282.800
01 set 2022116,52118,12115,15116,51116,51380.300
31 ago 2022117,70118,89117,19117,42117,42283.200
30 ago 2022119,45119,67116,41117,73117,73198.300
29 ago 2022117,78120,33117,28119,03119,03234.200
26 ago 2022122,36122,57118,76118,95118,95294.000
25 ago 2022122,80124,33121,60122,34122,34361.100
24 ago 2022117,70122,82117,38122,28122,28643.100
23 ago 2022115,23117,90114,50117,32117,32380.500
22 ago 2022114,97116,15114,24115,01115,01250.500
19 ago 2022117,55117,64116,16117,04117,04193.000
18 ago 2022117,37118,39116,80118,22118,22230.300
17 ago 2022116,68118,00116,68117,48117,48225.100
16 ago 2022115,02118,16115,02118,13118,13275.600
15 ago 2022118,11118,33115,87116,33116,33337.100
12 ago 2022116,23118,92114,81118,79118,79684.400
11 ago 2022114,21115,87113,20114,98114,98435.100
10 ago 2022111,10113,10110,82112,65112,65439.900
09 ago 2022111,96112,08108,91109,69109,69327.600
08 ago 2022111,00113,19111,00111,74111,74451.800
05 ago 2022106,11110,10106,05110,09110,09474.800
04 ago 2022109,95112,35106,48106,92106,92836.200
03 ago 2022106,41110,64105,63108,15108,15821.300
02 ago 202297,7299,1496,9098,2398,23547.600
01 ago 202296,7798,3895,4997,7497,74273.100
29 lug 202296,8098,3796,3897,5997,59326.800
28 lug 202294,2096,7894,0396,4396,43197.600
27 lug 202292,3994,3191,5393,7993,79179.300
26 lug 202291,6792,2290,8091,9091,90243.700
25 lug 202291,7492,5291,0492,2492,24211.800
22 lug 202292,1693,2590,9891,5491,54168.700
21 lug 202291,4592,3591,0492,2792,27173.600
20 lug 202290,1591,8589,3691,6491,64216.000
19 lug 202287,2390,3387,0390,0790,07176.800
18 lug 202287,8788,4886,0386,4386,43186.800
15 lug 202286,5287,0785,4686,7686,76188.000
14 lug 202284,5585,7983,5685,5385,53182.600
*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...