Italia markets open in 4 hours 24 minutes

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
772,05+13,49 (+1,78%)
Alla chiusura: 04:00PM EDT
772,10 +0,05 (+0,01%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 2024765,63772,05759,67772,05772,05412.400
19 lug 2024758,75768,71754,85758,56758,56545.200
18 lug 2024769,73773,78741,67758,97758,97909.200
17 lug 2024723,88726,50719,46719,78719,78545.800
16 lug 2024715,51727,04715,51725,45725,45386.200
15 lug 2024721,41724,19713,67714,85714,85345.100
12 lug 2024721,17726,00719,45721,76721,76267.400
11 lug 2024717,83723,64714,71715,88715,88352.800
10 lug 2024711,48716,20709,31715,76715,76274.600
09 lug 2024714,32714,56710,48711,30711,30202.800
08 lug 2024712,83714,62706,42711,04711,04386.800
05 lug 2024702,90712,92697,77711,72711,72337.800
03 lug 2024703,22704,61700,15702,67702,67207.000
02 lug 2024691,76704,67688,81704,34704,34356.700
01 lug 2024704,27709,37692,81694,10694,10389.900
28 giu 2024712,00714,71694,29700,26700,262.553.500
27 giu 2024708,34712,23705,60711,64711,64367.700
26 giu 2024710,85712,55703,02707,48707,48416.000
25 giu 2024716,46719,98707,49714,93714,93293.500
24 giu 2024709,01713,05706,50711,00711,00417.800
21 giu 2024709,05711,05703,90708,51708,51632.400
20 giu 2024710,57712,67704,13706,51706,51371.600
18 giu 2024707,15713,68704,57711,01711,01457.100
17 giu 2024695,00708,03690,68707,44707,44393.800
14 giu 2024685,03696,18685,03695,69695,69216.200
13 giu 2024689,38693,32683,72691,96691,96248.100
12 giu 2024689,00694,52685,90692,48692,48259.500
11 giu 2024683,81687,07679,82686,95686,95228.500
10 giu 2024677,84685,39677,84684,17684,17290.900
07 giu 2024681,69686,67680,52682,17682,17208.700
06 giu 2024682,41686,00679,57682,15682,15229.000
05 giu 2024682,48689,17679,55685,85685,85299.200
04 giu 2024672,45685,95672,45682,48682,48389.900
03 giu 2024681,21681,74670,83674,55674,55427.200
31 mag 2024669,06679,19665,48677,97677,97647.200
30 mag 2024663,26669,45660,23669,23669,23505.900
29 mag 2024665,60667,18659,71663,52663,52427.400
28 mag 2024680,05681,83667,09670,33670,33451.800
24 mag 2024693,28696,28681,12682,81682,81499.200
23 mag 2024704,21705,74693,17696,07696,07510.400
22 mag 2024699,48702,76696,42701,79701,79186.900
21 mag 2024699,52699,95692,62699,95699,95276.400
20 mag 2024692,00698,04688,27697,46697,46194.000
17 mag 2024690,35692,26684,89692,14692,14301.500
16 mag 2024692,51694,74690,00691,38691,38252.900
15 mag 2024689,81694,29689,81692,40692,40291.500
14 mag 2024689,06690,82684,49687,70687,70364.100
14 mag 20241.35 Dividendo
13 mag 2024702,98703,03689,91690,11688,76270.900
10 mag 2024698,49702,68697,35700,27698,90219.900
09 mag 2024690,54697,27690,54696,25694,89286.600
08 mag 2024693,10694,41688,90690,54689,19299.100
07 mag 2024691,61696,07689,13692,78691,42397.600
06 mag 2024676,96686,45676,96685,70684,36450.100
03 mag 2024668,72675,83665,78674,04672,72420.700
02 mag 2024663,85664,61648,65662,29660,99389.800
01 mag 2024656,68670,47656,68663,59662,29308.700
30 apr 2024666,72671,22656,68658,34657,05418.400
29 apr 2024663,34666,87661,66665,83664,53269.500
26 apr 2024661,12669,02661,12666,23664,93274.200
25 apr 2024664,86667,70658,50665,25663,95289.700
24 apr 2024663,72666,88660,78664,13662,83751.900
23 apr 2024666,29669,53665,15666,33665,03542.800
22 apr 2024666,67669,69663,42665,00663,70401.600
19 apr 2024666,01669,22659,00661,29660,00390.100
18 apr 2024667,96671,75661,71662,44661,14212.200
17 apr 2024671,86676,24664,87668,51667,20295.800
16 apr 2024668,98669,96664,51666,56665,26340.300
15 apr 2024678,68678,76662,03664,72663,42462.000
12 apr 2024665,71670,77665,71668,41667,10324.300
11 apr 2024671,82675,24667,07671,13669,82309.500
10 apr 2024668,30673,89667,00670,96669,65282.200
09 apr 2024677,58682,14672,13677,72676,39269.100
08 apr 2024673,69679,29670,00677,42676,09361.500
05 apr 2024668,09674,97666,09673,69672,37348.700
04 apr 2024687,76689,47663,30664,51663,21388.200
03 apr 2024678,01680,83673,64678,85677,52403.900
02 apr 2024679,92681,62675,51675,74674,42523.300
01 apr 2024685,65686,55675,68680,54679,21466.600
28 mar 2024688,28689,29680,42687,03685,69572.400
27 mar 2024658,51704,84658,51685,64684,301.107.100
26 mar 2024635,72639,14632,39633,40632,16332.800
25 mar 2024639,75644,46635,27635,66634,42311.900
22 mar 2024644,48644,48636,75639,39638,14300.400
21 mar 2024638,35644,96636,44642,16640,90301.900
20 mar 2024627,30636,47627,30634,99633,75272.000
19 mar 2024626,07628,22623,56627,67626,44356.600
18 mar 2024631,19633,29624,45624,96623,74355.900
15 mar 2024628,61630,20623,39627,38626,15688.200
14 mar 2024626,21631,34622,05629,70628,47324.500
13 mar 2024626,28626,28619,30623,28622,06471.500
12 mar 2024622,40627,96620,88626,70625,47259.900
11 mar 2024627,42627,75616,62624,45623,23203.200
08 mar 2024627,63630,00623,72625,37624,15303.300
07 mar 2024630,25632,03627,22628,38627,15255.600
06 mar 2024627,12630,66624,02625,80624,58327.200
05 mar 2024627,12628,68621,17625,39624,17330.200
04 mar 2024629,46631,84627,45629,24628,01223.200
01 mar 2024620,18630,63619,93628,36627,13296.600
29 feb 2024633,00633,00627,23628,61627,38403.300
*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...