Italia markets open in 4 hours 42 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,38+0,56 (+1,56%)
Alla chiusura: 04:00PM EDT
36,55 +0,17 (+0,47%)
Dopo ore: 07:21PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202435,3237,4835,1236,3836,3811.585.500
30 apr 202437,2237,2735,7635,8235,827.332.300
29 apr 202437,2438,3537,0737,5737,574.533.100
26 apr 202437,4538,1736,3436,6136,616.268.500
25 apr 202437,9438,3337,3438,0438,043.162.800
24 apr 202439,0039,3237,9838,4838,483.323.700
23 apr 202438,6839,3938,5939,1239,121.975.400
22 apr 202438,5738,8937,7138,4238,424.321.800
19 apr 202437,9538,5037,8138,2038,202.868.000
18 apr 202438,6139,0737,8737,9837,983.324.700
17 apr 202439,7139,8238,4938,5238,522.965.800
16 apr 202439,8440,2938,8539,4439,443.485.600
15 apr 202440,4741,6140,0340,2240,223.292.800
12 apr 202441,6041,7839,8340,1040,105.027.300
11 apr 202441,5142,4041,1342,2242,222.592.200
10 apr 202442,6942,7640,8241,5041,503.865.200
09 apr 202443,2944,0143,0243,9843,981.466.000
08 apr 202443,0643,7742,8843,0843,081.841.300
05 apr 202442,2343,1642,0042,9142,912.279.000
04 apr 202444,1144,6742,2742,3342,333.486.500
03 apr 202441,6643,5941,5743,3343,333.102.000
02 apr 202442,5642,7041,7441,8441,842.714.800
01 apr 202444,0044,4243,1243,1743,172.808.900
28 mar 202443,7143,9543,4243,7443,742.470.200
27 mar 202443,0043,6442,8943,3643,362.724.700
26 mar 202442,2743,8342,0842,7142,715.032.500
25 mar 202441,3342,2241,1341,7241,722.619.900
22 mar 202441,6242,0040,8641,3141,311.801.700
21 mar 202442,0042,6641,5641,6341,631.971.900
20 mar 202440,2641,8140,2041,7441,742.536.500
19 mar 202439,6240,4039,4340,3040,301.768.200
18 mar 202439,4640,3739,2339,8339,832.770.500
15 mar 202439,6340,4439,0739,1739,175.456.500
14 mar 202441,5841,6739,7239,9239,925.099.800
13 mar 202442,1742,6741,5441,6141,611.757.100
12 mar 202442,6143,0642,1942,2442,242.530.400
11 mar 202441,9243,6641,7942,6342,632.030.200
08 mar 202442,4343,0942,1142,1342,131.992.800
07 mar 202441,0642,0941,0641,6941,692.071.800
06 mar 202441,9341,9340,7840,9940,991.988.600
05 mar 202441,2341,9840,9341,0841,082.283.000
04 mar 202442,7342,7541,5241,5741,573.010.400
01 mar 202443,3843,3842,0442,9642,962.846.600
29 feb 202442,0543,5341,4543,4743,474.192.600
28 feb 202441,4042,0041,2241,4441,442.424.000
27 feb 202441,3342,5141,3341,9641,964.754.200
26 feb 202441,3841,8940,6540,8340,833.907.900
23 feb 202441,2642,5441,1541,6541,653.736.700
22 feb 202442,7542,8741,3841,4741,473.514.800
21 feb 202439,5543,0539,5042,2442,246.625.100
20 feb 202442,0042,3440,9141,6541,657.290.500
16 feb 202442,4542,8342,0642,5142,513.385.500
15 feb 202443,0743,7442,7743,1643,162.342.800
14 feb 202442,8042,9241,8642,7342,732.777.900
13 feb 202442,9443,0042,0142,4542,455.259.800
12 feb 202444,3745,4344,0844,7144,712.095.900
09 feb 202444,7045,1744,2344,5044,503.050.400
08 feb 202443,5644,4343,3344,2544,253.084.400
07 feb 202443,6543,7542,7743,0743,072.902.100
06 feb 202442,7444,1442,4243,3843,383.267.500
05 feb 202442,6643,1842,3542,7542,753.364.400
02 feb 202443,4843,8442,5043,4143,413.733.100
01 feb 202444,3545,2942,8544,0044,003.434.300
31 gen 202444,2345,4243,5743,8743,873.248.300
30 gen 202445,2145,2844,2444,2744,271.693.300
29 gen 202444,3645,4544,0745,4345,432.364.400
26 gen 202445,1945,3144,2044,4944,492.601.300
25 gen 202444,9145,3844,2844,9044,902.930.300
24 gen 202446,5246,6943,9944,0944,094.583.900
23 gen 202446,5247,0845,4645,7545,752.225.100
22 gen 202447,2547,9945,5845,8145,814.496.700
19 gen 202446,5646,7845,3046,7646,764.342.400
18 gen 202444,6946,7244,6946,5346,536.718.700
17 gen 202444,0144,3543,7044,1944,192.286.800
16 gen 202444,0444,8543,6644,7544,753.070.100
12 gen 202445,5645,6843,7544,4044,403.737.700
11 gen 202445,0645,3144,1645,1445,142.035.200
10 gen 202445,6645,7944,7845,3645,362.242.600
09 gen 202445,5145,8144,7545,7645,763.178.300
08 gen 202444,6146,5544,6146,2546,252.146.400
05 gen 202444,3645,7444,0544,9144,912.211.200
04 gen 202445,0245,7744,8144,9144,912.225.000
03 gen 202446,9047,0444,6445,0045,003.878.700
02 gen 202446,5648,5746,1747,7847,782.807.800
29 dic 202347,7648,1346,7646,8846,882.175.700
28 dic 202347,1948,5347,1947,8247,821.862.900
27 dic 202347,5047,5446,4347,1647,162.058.700
26 dic 202347,0947,7846,7247,5547,551.860.500
22 dic 202347,8748,4246,5046,8246,822.904.900
21 dic 202347,1948,0846,9347,6747,671.726.600
20 dic 202348,8048,8046,3246,3646,362.552.600
19 dic 202348,0049,6547,4749,1649,163.861.100
18 dic 202348,0548,2947,0547,2747,273.173.700
15 dic 202348,7649,2147,4447,9547,956.399.900
14 dic 202348,2550,5147,6048,6348,638.207.200
13 dic 202343,1746,8842,7946,8246,826.980.700
12 dic 202343,8343,8642,9743,4443,443.587.500
11 dic 202343,9144,7043,5843,9743,973.690.300
08 dic 202342,9044,6442,7444,1944,195.365.400
07 dic 202343,4543,7842,4942,9542,953.997.700
*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...