Italia markets open in 7 hours 36 minutes

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
553,75+2,82 (+0,51%)
Alla chiusura: 04:00PM EST
553,00 -0,75 (-0,14%)
Dopo ore: 07:16PM EST
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2023552,93555,51547,48553,75553,75386.241
06 dic 2023554,95556,82548,24550,93550,93267.600
05 dic 2023551,52553,95547,80551,08551,08285.200
04 dic 2023553,06557,79551,64555,05555,05303.600
01 dic 2023553,25559,06553,11558,25558,25278.900
30 nov 2023550,55553,89547,54553,25553,25425.000
29 nov 2023556,07556,07548,16549,08549,08300.500
28 nov 2023554,90559,94552,73554,35554,35277.200
27 nov 2023555,48558,45554,41554,76554,76215.900
24 nov 2023550,96556,06547,52554,90554,90114.100
22 nov 2023556,00559,01553,77554,82554,82206.400
21 nov 2023551,55555,06550,67553,24553,24263.200
20 nov 2023548,02552,95546,01550,84550,84293.700
17 nov 2023555,98556,87547,43547,97547,97344.300
16 nov 2023549,48557,08546,73553,44553,44492.700
15 nov 2023548,92551,58546,35547,24547,24526.800
14 nov 2023543,83548,26540,26546,54546,54390.900
14 nov 20231.35 Dividendo
13 nov 2023532,90537,60530,60536,27534,92238.100
10 nov 2023529,76534,07525,46533,48532,14311.000
09 nov 2023528,63530,68524,96526,33525,01241.700
08 nov 2023527,56528,96524,05527,21525,88288.800
07 nov 2023519,84528,22516,61526,26524,94609.000
06 nov 2023520,59520,93515,69518,71517,40277.500
03 nov 2023514,00520,97513,54518,45517,14293.700
02 nov 2023509,51514,23506,96511,09509,80478.000
01 nov 2023508,72511,90504,66509,00507,72327.300
31 ott 2023502,97508,84502,49507,12505,84349.500
30 ott 2023500,00505,03496,29502,81501,54302.700
27 ott 2023499,42499,91494,59496,41495,16464.600
26 ott 2023501,03506,37498,50498,62497,36411.500
25 ott 2023503,83508,17500,72501,51500,25387.100
24 ott 2023501,14506,55499,30505,82504,55385.200
23 ott 2023498,88503,65498,88499,48498,22273.200
20 ott 2023503,14503,84497,15498,19496,94406.600
19 ott 2023508,80510,15500,78502,82501,55312.200
18 ott 2023514,21514,47507,57508,19506,91250.600
17 ott 2023516,68516,68511,20514,27512,98327.100
16 ott 2023517,83520,94514,95516,68515,38283.800
13 ott 2023517,60518,79510,97512,63511,34262.200
12 ott 2023519,18525,37511,26514,99513,69509.800
11 ott 2023507,13513,48507,13512,51511,22353.700
10 ott 2023502,62509,65498,99506,64505,36498.300
09 ott 2023491,50502,46490,40502,22500,96384.000
06 ott 2023480,03495,37479,99493,26492,02613.100
05 ott 2023484,00484,47479,42481,85480,64301.700
04 ott 2023482,28486,68479,93483,94482,72346.500
03 ott 2023481,88486,39478,90480,87479,66486.600
02 ott 2023480,80485,70478,76484,87483,65499.300
29 set 2023485,40488,52480,32481,01479,80499.800
28 set 2023481,19488,97480,17483,89482,67565.000
27 set 2023481,92484,76474,74481,08479,87718.500
26 set 2023499,85503,92478,55478,87477,66859.300
25 set 2023502,89505,76502,00505,52504,25317.500
22 set 2023504,93509,99504,20504,75503,48391.400
21 set 2023512,90512,97504,35504,43503,16366.300
20 set 2023517,52522,29514,26514,53513,23223.900
19 set 2023514,14516,17511,54515,24513,94272.400
18 set 2023514,44517,47513,66514,73513,43263.900
15 set 2023524,35524,76514,67515,08513,78841.800
14 set 2023518,06524,56517,87523,38522,06460.400
13 set 2023511,50515,15507,75514,79513,49343.900
12 set 2023503,16512,14500,00511,79510,50456.800
11 set 2023494,80498,22494,69497,85496,60355.800
08 set 2023498,83499,74494,26495,13493,88245.500
07 set 2023495,92499,42493,80497,50496,25344.200
06 set 2023495,52499,11494,22495,73494,48223.600
05 set 2023503,34504,60496,55496,74495,49238.400
01 set 2023508,54508,54503,22505,26503,99173.500
31 ago 2023504,53507,77504,02504,17502,90351.600
30 ago 2023503,09507,26503,09505,99504,72383.100
29 ago 2023498,00502,99497,31502,34501,08263.600
28 ago 2023496,64500,45495,70499,09497,83314.300
25 ago 2023489,60497,18489,00496,01494,76287.300
24 ago 2023491,92495,97487,45487,90486,67252.100
23 ago 2023488,60491,75486,23491,22489,98272.900
22 ago 2023485,41487,19484,14485,61484,39201.400
21 ago 2023485,59487,92482,46486,02484,80248.700
18 ago 2023483,51487,38481,49485,44484,22645.100
17 ago 2023489,71492,35483,54483,92482,70370.500
16 ago 2023489,82497,07489,21490,27489,04348.200
15 ago 2023490,31491,88487,99488,66487,43244.800
14 ago 2023489,18494,05488,01493,45492,21280.700
14 ago 20231.35 Dividendo
11 ago 2023490,00491,85488,42490,01487,43272.500
10 ago 2023492,84497,20489,15490,16487,58228.600
09 ago 2023490,65494,80490,65492,17489,58287.900
08 ago 2023492,80494,50486,70490,71488,13317.400
07 ago 2023493,01497,00491,56494,39491,79289.600
04 ago 2023498,63498,63489,59490,09487,51309.800
03 ago 2023497,77500,20495,85496,91494,29274.600
02 ago 2023497,97502,02497,38499,56496,93384.800
01 ago 2023502,64505,79500,00503,75501,10371.700
31 lug 2023503,93504,13500,21502,04499,40442.300
28 lug 2023509,50509,50500,91502,64499,99442.300
27 lug 2023516,26517,94504,19504,55501,89533.500
26 lug 2023515,01518,71513,05516,52513,80312.400
25 lug 2023509,86517,26508,04516,45513,73596.500
24 lug 2023504,88511,40504,35510,57507,88467.300
21 lug 2023510,98514,30507,08507,42504,751.827.200
*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...