Italia markets close in 5 hours 21 minutes

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
629,24+0,88 (+0,14%)
Alla chiusura: 04:00PM EST
629,04 -0,20 (-0,03%)
Preborsa: 04:05AM EST
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 dic 2023553,06557,79551,64555,05553,81303.600
01 dic 2023553,25559,06553,11558,25557,01278.900
30 nov 2023550,55553,89547,54553,25552,02425.000
29 nov 2023556,07556,07548,16549,08547,86300.500
28 nov 2023554,90559,94552,73554,35553,11277.200
27 nov 2023555,48558,45554,41554,76553,52215.900
24 nov 2023550,96556,06547,52554,90553,66114.100
22 nov 2023556,00559,01553,77554,82553,58206.400
21 nov 2023551,55555,06550,67553,24552,01263.200
20 nov 2023548,02552,95546,01550,84549,61293.700
17 nov 2023555,98556,87547,43547,97546,75344.300
16 nov 2023549,48557,08546,73553,44552,21492.700
15 nov 2023548,92551,58546,35547,24546,02526.800
14 nov 2023543,83548,26540,26546,54545,32390.900
14 nov 20231.35 Dividendo
13 nov 2023532,90537,60530,60536,27533,73238.100
10 nov 2023529,76534,07525,46533,48530,95311.000
09 nov 2023528,63530,68524,96526,33523,84241.700
08 nov 2023527,56528,96524,05527,21524,71288.800
07 nov 2023519,84528,22516,61526,26523,77609.000
06 nov 2023520,59520,93515,69518,71516,25277.500
03 nov 2023514,00520,97513,54518,45515,99293.700
02 nov 2023509,51514,23506,96511,09508,67478.000
01 nov 2023508,72511,90504,66509,00506,59327.300
31 ott 2023502,97508,84502,49507,12504,72349.500
30 ott 2023500,00505,03496,29502,81500,43302.700
27 ott 2023499,42499,91494,59496,41494,06464.600
26 ott 2023501,03506,37498,50498,62496,26411.500
25 ott 2023503,83508,17500,72501,51499,13387.100
24 ott 2023501,14506,55499,30505,82503,42385.200
23 ott 2023498,88503,65498,88499,48497,11273.200
20 ott 2023503,14503,84497,15498,19495,83406.600
19 ott 2023508,80510,15500,78502,82500,44312.200
18 ott 2023514,21514,47507,57508,19505,78250.600
17 ott 2023516,68516,68511,20514,27511,83327.100
16 ott 2023517,83520,94514,95516,68514,23283.800
13 ott 2023517,60518,79510,97512,63510,20262.200
12 ott 2023519,18525,37511,26514,99512,55509.800
*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...