Italia markets closed

Quest Diagnostics Incorporated (DGX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
133,11+2,05 (+1,56%)
Alla chiusura: 04:00PM EDT
131,91 -1,20 (-0,90%)
Dopo ore: 06:05PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024131,18133,41131,18133,11133,11888.000
27 mar 2024129,50131,10128,71131,06131,06753.000
26 mar 2024129,62129,75128,46128,87128,87666.200
25 mar 2024129,93129,99128,65129,28129,28584.200
22 mar 2024128,89129,39128,03129,30129,30708.100
21 mar 2024127,81128,96127,25128,83128,83639.800
20 mar 2024128,55129,21127,32127,72127,72586.600
19 mar 2024128,30129,94127,82129,06129,06902.800
18 mar 2024127,73128,21126,46128,14128,14838.200
15 mar 2024125,65128,75125,65128,28128,281.954.900
14 mar 2024129,07129,09125,09127,12127,121.018.900
13 mar 2024130,00131,26128,72129,41129,41849.400
12 mar 2024129,06129,88128,46129,74129,74909.200
11 mar 2024127,01129,63126,77129,43129,43825.400
08 mar 2024127,66128,88126,97127,24127,24811.800
07 mar 2024127,10127,73126,64127,39127,39819.200
06 mar 2024124,65127,01124,25126,92126,921.006.200
05 mar 2024125,78126,65124,34124,51124,511.068.000
04 mar 2024124,10126,00123,88125,31125,31913.600
01 mar 2024124,99124,99123,66124,68124,681.034.100
29 feb 2024125,88126,38124,21124,89124,891.590.400
28 feb 2024126,29126,90125,50125,66125,66583.700
27 feb 2024125,75127,31125,01126,43126,43631.700
26 feb 2024125,92127,90125,44126,20126,20956.000
23 feb 2024125,74127,22125,49127,08127,08787.400
22 feb 2024126,14126,57124,00125,34125,34873.800
21 feb 2024124,06126,79123,30126,73126,731.488.700
20 feb 2024124,00125,05123,35123,80123,801.124.800
16 feb 2024125,68126,22123,81124,00124,001.397.200
15 feb 2024128,00128,90125,27125,73125,731.231.700
14 feb 2024127,87128,70126,91127,72127,72801.100
13 feb 2024130,02130,73127,22127,86127,86791.500
12 feb 2024126,48130,15126,14130,01130,011.011.200
09 feb 2024126,51127,60125,92126,74126,74621.300
08 feb 2024126,75127,22125,21126,54126,541.003.400
07 feb 2024128,00129,37126,71127,42127,421.194.700
06 feb 2024124,00126,81123,73126,26126,261.942.700
05 feb 2024124,67124,88123,18123,78123,781.380.200
02 feb 2024126,46127,13123,82125,00125,001.276.600
01 feb 2024124,05129,60123,04127,17127,172.505.700
31 gen 2024129,42129,95128,20128,43128,431.712.900
30 gen 2024129,61129,85128,43128,83128,83896.400
29 gen 2024129,90129,95128,83129,34129,34911.200
26 gen 2024131,00131,77129,75130,44130,44966.000
25 gen 2024127,32130,88127,30130,15130,151.853.600
24 gen 2024129,80130,59127,67127,76127,761.707.300
23 gen 2024131,04131,04129,23129,78129,781.194.500
22 gen 2024132,71132,96130,25130,71130,71986.200
19 gen 2024134,36134,38131,66132,57132,57945.200
18 gen 2024132,76134,64132,17134,23134,23710.000
17 gen 2024133,68135,52133,59133,72133,72794.400
16 gen 2024134,12134,98133,28133,85133,85887.000
16 gen 20240.71 Dividendo
12 gen 2024135,60136,24133,84135,30134,591.008.700
11 gen 2024137,10137,42135,30135,77135,061.145.700
10 gen 2024142,79142,79135,25137,10136,382.141.300
09 gen 2024142,00142,92140,98142,11141,36668.700
08 gen 2024141,92142,09139,60141,60140,86852.000
05 gen 2024140,95142,39139,78141,98141,23930.600
04 gen 2024139,91140,85139,54140,56139,82880.900
03 gen 2024140,93141,18139,25139,68138,951.039.700
02 gen 2024138,13143,63138,13140,82140,081.045.400
29 dic 2023137,34138,00137,03137,88137,16416.000
28 dic 2023137,86138,57137,50137,66136,94434.800
27 dic 2023136,58137,59135,96137,58136,86648.600
26 dic 2023136,29137,13135,95136,76136,04467.100
22 dic 2023136,70137,21136,11136,74136,02408.100
21 dic 2023135,19136,12134,55136,04135,33668.400
20 dic 2023136,69136,69134,69134,77134,06717.900
19 dic 2023136,05136,85134,62136,45135,73898.700
18 dic 2023135,78136,69135,04135,82135,11684.700
15 dic 2023136,31137,17134,65135,03134,321.806.900
14 dic 2023141,99141,99136,07137,26136,542.076.200
13 dic 2023140,11141,12139,50141,12140,381.077.900
12 dic 2023139,50141,25138,65139,41138,68986.200
11 dic 2023136,30137,09135,15136,94136,22786.900
08 dic 2023135,43136,24135,19135,91135,20719.300
07 dic 2023135,72135,76134,32135,22134,51883.000
06 dic 2023134,66135,46134,07134,92134,21787.700
05 dic 2023137,27137,27134,84134,89134,18750.800
04 dic 2023136,02137,61135,85137,49136,77871.000
01 dic 2023137,35137,38135,91136,17135,461.151.400
30 nov 2023135,52137,32134,63137,23136,511.291.700
29 nov 2023135,53136,61134,96135,27134,56583.200
28 nov 2023135,56136,62134,28135,72135,01804.100
27 nov 2023135,54136,38134,51135,31134,60829.900
24 nov 2023135,89135,89134,84135,54134,83379.400
22 nov 2023134,77136,03134,77135,75135,04658.100
21 nov 2023135,24135,58134,19134,32133,621.080.500
20 nov 2023134,16135,47133,75134,85134,14785.900
17 nov 2023135,55135,94134,25134,89134,18849.600
16 nov 2023135,64135,91134,39134,93134,221.202.800
15 nov 2023133,73136,20133,64135,45134,741.457.000
14 nov 2023132,65133,89131,77133,78133,081.005.400
13 nov 2023132,90133,00131,69132,35131,66672.500
10 nov 2023132,38133,01131,42132,82132,12591.400
09 nov 2023133,26133,68131,53131,64130,95771.300
08 nov 2023133,78133,88132,28133,47132,77727.000
07 nov 2023134,12134,18132,73132,88132,18637.200
06 nov 2023133,74135,28133,06133,89133,19871.600
*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...