Italia markets close in 19 minutes

CONMED Corporation (CNMD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,63-0,36 (-0,54%)
In data: 11:03AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202467,2767,3866,6066,6366,6317.600
01 lug 202469,0770,4066,8866,9966,99320.300
28 giu 202468,0469,4067,6669,3269,32673.600
27 giu 202467,4367,8866,7767,5067,50225.900
26 giu 202466,5067,6266,2767,4567,45231.800
25 giu 202468,2568,9066,6266,9266,92311.900
24 giu 202467,9669,8867,5268,1468,14423.000
21 giu 202467,3367,6866,8267,1067,10694.800
20 giu 202467,1668,1966,5367,1767,17454.100
18 giu 202469,7570,2866,2867,4867,48742.800
17 giu 202470,1571,1969,7870,3870,38493.100
14 giu 202472,1272,2370,9071,1171,11317.900
14 giu 20240.2 Dividendo
13 giu 202472,9173,8972,0972,8472,64365.000
12 giu 202475,4676,2073,1773,2573,05325.800
11 giu 202474,1375,1973,0474,3274,12290.000
10 giu 202475,6575,6573,0274,4574,25393.300
07 giu 202475,8576,6774,7076,4176,20465.400
06 giu 202477,3278,5876,5976,9376,72333.600
05 giu 202477,9978,1976,9277,8177,60256.800
04 giu 202476,8778,1076,6277,6777,46247.700
03 giu 202475,0677,9575,0677,1876,97504.100
31 mag 202475,8677,6875,5376,4476,23532.100
30 mag 202474,6875,9474,6875,6875,47414.800
29 mag 202473,5474,5673,5474,2474,04508.800
28 mag 202474,1474,7573,1174,5274,32381.800
24 mag 202473,3274,3172,8174,0773,87243.800
23 mag 202474,4874,4972,3473,0972,89381.500
22 mag 202474,5975,9374,5874,9874,77482.700
21 mag 202475,0475,5674,2974,8674,65385.500
20 mag 202474,6275,7473,9175,3175,10315.700
17 mag 202475,7376,1674,6774,7274,51416.200
16 mag 202474,5076,4174,5075,5075,29721.700
15 mag 202473,8574,8372,6674,5474,34572.400
14 mag 202473,5175,2571,3572,4772,27493.800
13 mag 202471,8373,7571,4172,8072,60507.400
10 mag 202470,4671,5070,0171,1670,96319.800
09 mag 202470,1870,4968,5270,3470,15366.300
08 mag 202471,0571,2269,0769,4069,21373.300
07 mag 202471,0472,2170,8671,6571,45231.300
06 mag 202472,0872,1770,7170,7570,56381.900
03 mag 202470,6571,8670,0171,7671,56514.900
02 mag 202468,7570,4367,3370,1269,93673.700
01 mag 202467,7769,1866,1968,3468,15573.300
30 apr 202466,5768,8166,5767,9867,79693.300
29 apr 202466,1067,2565,4867,2267,04597.300
26 apr 202462,2866,2562,0065,7865,601.135.800
25 apr 202463,3765,9461,0561,9061,732.611.300
24 apr 202471,7771,7769,7870,0169,821.191.700
23 apr 202472,6373,2671,1671,3171,11532.900
22 apr 202473,0473,0871,5572,6172,41341.900
19 apr 202471,1573,0471,1572,6472,44506.300
18 apr 202472,7972,7970,5771,0870,88622.700
17 apr 202477,5777,7372,6672,7672,56938.000
16 apr 202474,7077,5074,6677,4677,25635.500
15 apr 202475,0376,3474,3275,2375,02611.400
12 apr 202476,0776,3073,8874,5874,38398.700
11 apr 202480,3180,5475,9676,0775,86515.700
10 apr 202478,4779,8177,8779,6979,47337.800
09 apr 202478,6380,6578,6380,3680,14236.700
08 apr 202478,1878,6677,7578,4578,23255.000
05 apr 202477,5178,0877,3777,9077,69281.900
04 apr 202478,8179,3877,7377,8877,67365.700
03 apr 202477,4978,8177,1978,0077,79276.500
02 apr 202478,3478,3476,8277,5077,29424.400
01 apr 202480,0880,0878,4378,9778,75385.700
28 mar 202480,2381,2279,5480,0879,86407.800
27 mar 202477,8180,2077,2780,1479,92528.100
26 mar 202477,1377,8276,7277,0976,88341.000
25 mar 202475,8077,9275,0976,6676,45561.400
22 mar 202475,7575,8074,6775,6975,48501.900
21 mar 202476,3976,5874,8075,3675,15736.600
20 mar 202475,7076,2975,4476,0975,88752.600
19 mar 202476,2176,7375,7376,2176,00537.900
18 mar 202477,8377,8375,1676,4176,20825.800
15 mar 202478,3278,9176,6877,4477,23835.600
14 mar 202484,9685,2878,4678,7178,49630.300
14 mar 20240.2 Dividendo
13 mar 202484,9986,9684,9985,7985,35432.500
12 mar 202484,3485,1282,9484,9584,52246.300
11 mar 202484,9285,4683,6684,9084,47404.800
08 mar 202485,3286,1184,9585,0384,60196.700
07 mar 202485,0486,3984,6785,0084,57216.300
06 mar 202483,8885,8383,5384,5984,16412.100
05 mar 202483,1383,5482,2283,3182,89390.900
04 mar 202479,6982,9079,5682,8382,41387.400
01 mar 202480,2480,2779,1179,9579,54374.100
29 feb 202480,6480,6478,9580,3279,91760.300
28 feb 202480,2281,0679,1179,6079,20404.100
27 feb 202480,5280,7179,2280,4880,07297.700
26 feb 202480,2981,0579,1580,0879,67421.000
23 feb 202480,7881,3380,1780,8080,39324.400
22 feb 202481,1281,5980,4981,3680,95402.100
21 feb 202481,1881,8080,5381,4981,08452.900
20 feb 202480,9781,6480,2681,2880,87531.100
16 feb 202483,2883,7080,5281,0280,61549.400
15 feb 202483,3484,9183,2583,8583,42447.500
14 feb 202484,9685,4882,7582,9882,56337.900
13 feb 202485,1886,7284,4784,5184,08775.600
12 feb 202487,0188,6086,7487,6687,22488.400
*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...