Italia markets closed

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
666,23+0,98 (+0,15%)
Alla chiusura: 04:00PM EDT
667,68 +1,45 (+0,22%)
Dopo ore: 06:11PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024661,12669,02661,12666,23666,23271.700
25 apr 2024664,86667,70658,50665,25665,25289.700
24 apr 2024663,72666,88660,78664,13664,13751.900
23 apr 2024666,29669,53665,15666,33666,33542.800
22 apr 2024666,67669,69663,42665,00665,00401.600
19 apr 2024666,01669,22659,00661,29661,29390.100
18 apr 2024667,96671,75661,71662,44662,44212.200
17 apr 2024671,86676,24664,87668,51668,51295.800
16 apr 2024668,98669,96664,51666,56666,56340.300
15 apr 2024678,68678,76662,03664,72664,72462.000
12 apr 2024665,71670,77665,71668,41668,41324.300
11 apr 2024671,82675,24667,07671,13671,13309.500
10 apr 2024668,30673,89667,00670,96670,96282.200
09 apr 2024677,58682,14672,13677,72677,72269.100
08 apr 2024673,69679,29670,00677,42677,42361.500
05 apr 2024668,09674,97666,09673,69673,69348.700
04 apr 2024687,76689,47663,30664,51664,51388.200
03 apr 2024678,01680,83673,64678,85678,85403.900
02 apr 2024679,92681,62675,51675,74675,74523.300
01 apr 2024685,65686,55675,68680,54680,54466.600
28 mar 2024688,28689,29680,42687,03687,03572.400
27 mar 2024658,51704,84658,51685,64685,641.107.100
26 mar 2024635,72639,14632,39633,40633,40332.800
25 mar 2024639,75644,46635,27635,66635,66311.900
22 mar 2024644,48644,48636,75639,39639,39300.400
21 mar 2024638,35644,96636,44642,16642,16301.900
20 mar 2024627,30636,47627,30634,99634,99272.000
19 mar 2024626,07628,22623,56627,67627,67356.600
18 mar 2024631,19633,29624,45624,96624,96355.900
15 mar 2024628,61630,20623,39627,38627,38688.200
14 mar 2024626,21631,34622,05629,70629,70324.500
13 mar 2024626,28626,28619,30623,28623,28471.500
12 mar 2024622,40627,96620,88626,70626,70259.900
11 mar 2024627,42627,75616,62624,45624,45203.200
08 mar 2024627,63630,00623,72625,37625,37303.300
07 mar 2024630,25632,03627,22628,38628,38255.600
06 mar 2024627,12630,66624,02625,80625,80327.200
05 mar 2024627,12628,68621,17625,39625,39330.200
04 mar 2024629,46631,84627,45629,24629,24223.200
01 mar 2024620,18630,63619,93628,36628,36296.600
29 feb 2024633,00633,00627,23628,61628,61403.300
28 feb 2024629,49632,37627,75630,72630,72211.500
27 feb 2024631,57631,57626,52628,15628,15273.700
26 feb 2024632,19636,37631,28633,94633,94444.500
23 feb 2024627,95634,30627,95633,10633,10178.000
22 feb 2024622,73628,61622,73627,10627,10339.800
21 feb 2024617,23619,13613,78618,66618,66309.000
20 feb 2024614,68619,18611,07614,64614,64423.500
16 feb 2024620,89621,78612,74614,66614,66339.700
15 feb 2024616,09621,93613,47621,02621,02303.300
14 feb 2024606,47613,19603,77612,67612,67356.800
14 feb 20241.35 Dividendo
13 feb 2024611,00611,85602,80605,96604,61444.300
12 feb 2024617,00617,22611,92613,69612,32289.300
09 feb 2024618,93620,35614,07618,22616,84280.900
08 feb 2024620,50621,97615,96617,16615,79428.900
07 feb 2024622,10626,18620,59621,62620,24272.400
06 feb 2024618,01619,92614,47617,89616,51335.600
05 feb 2024616,86617,08611,14615,62614,25355.700
02 feb 2024616,31622,63611,96619,30617,92337.300
01 feb 2024606,74618,39603,83617,54616,16371.500
31 gen 2024609,00611,69601,91604,57603,22643.900
30 gen 2024598,80609,08598,80608,81607,45302.300
29 gen 2024595,49604,61595,49602,00600,66317.600
26 gen 2024601,34601,34595,00597,81596,48171.400
25 gen 2024598,86601,72595,02598,51597,18269.900
24 gen 2024605,03606,36597,14597,95596,62343.100
23 gen 2024604,57607,13599,53603,67602,33216.000
22 gen 2024603,26603,99600,20601,53600,19241.800
19 gen 2024594,26600,58591,60599,05597,72314.900
18 gen 2024588,89593,88586,54592,62591,30270.600
17 gen 2024585,91589,71585,17588,89587,58280.600
16 gen 2024591,18593,30586,06588,57587,26304.500
12 gen 2024591,08593,35587,77593,00591,68228.600
11 gen 2024588,16588,91583,63588,25586,94279.300
10 gen 2024584,07587,47581,65587,02585,71234.500
09 gen 2024578,56584,65576,54584,51583,21213.900
08 gen 2024578,03584,72575,93584,13582,83425.800
05 gen 2024582,38584,47574,55577,26575,97290.200
04 gen 2024579,50587,40579,50582,38581,08322.900
03 gen 2024591,66593,19579,56580,28578,99382.700
02 gen 2024600,88603,57588,06591,91590,59389.000
29 dic 2023600,24604,47599,65602,66601,32284.100
28 dic 2023604,04607,19601,03601,09599,75293.800
27 dic 2023601,90607,79601,90606,21604,86266.400
26 dic 2023596,95603,80595,81602,43601,09322.000
22 dic 2023592,16597,74590,50595,24593,91467.900
21 dic 2023577,00591,26568,71589,95588,64670.600
20 dic 2023559,39563,10553,55553,66552,43522.000
19 dic 2023561,37564,01559,41560,29559,04361.300
18 dic 2023565,99565,99560,37560,66559,41372.300
15 dic 2023562,25566,88557,60558,71557,471.130.200
14 dic 2023576,47576,47562,08563,42562,16613.200
13 dic 2023567,56576,58564,56574,90573,62388.600
12 dic 2023562,01564,61556,71564,52563,26336.300
11 dic 2023556,46563,33554,84559,60558,35409.100
08 dic 2023549,46554,09548,60553,33552,10328.800
07 dic 2023552,93555,51547,48553,75552,52628.400
06 dic 2023554,95556,82548,24550,93549,70267.600
05 dic 2023551,52553,95547,80551,08549,85285.200
*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...