Italia markets closed

Enhabit, Inc. (EHAB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,92+0,35 (+4,08%)
Alla chiusura: 04:00PM EDT
8,57 -0,35 (-3,92%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20248,618,978,558,928,921.187.300
27 giu 20248,398,627,958,578,57801.500
26 giu 20248,378,518,298,498,49255.500
25 giu 20248,468,478,288,418,41603.700
24 giu 20248,608,708,418,508,50555.900
21 giu 20248,828,828,528,548,541.561.000
20 giu 20248,628,848,578,818,81557.100
18 giu 20248,818,818,658,688,68515.100
17 giu 20248,688,848,648,848,84285.800
14 giu 20248,858,908,648,808,80327.100
13 giu 20249,399,398,678,958,95454.500
12 giu 20249,949,989,349,409,40328.800
11 giu 20249,479,669,259,659,65421.300
10 giu 20249,109,698,989,609,60426.300
07 giu 20249,099,248,999,199,19226.000
06 giu 20249,159,259,099,169,16223.900
05 giu 20249,049,228,909,219,21197.700
04 giu 20248,759,008,759,009,00326.100
03 giu 20249,329,328,798,928,92348.800
31 mag 20249,209,359,159,199,19475.800
30 mag 20249,119,259,079,209,20360.400
29 mag 20248,959,138,939,059,05291.800
28 mag 20248,829,188,829,099,09350.900
24 mag 20249,209,248,768,848,84491.500
23 mag 20249,459,458,979,189,18611.700
22 mag 20249,199,629,169,419,41611.700
21 mag 20248,879,278,869,279,27582.200
20 mag 20248,268,958,168,958,951.042.200
17 mag 20248,368,468,198,258,25739.300
16 mag 20248,568,738,288,358,35697.900
15 mag 20249,189,268,578,668,66654.900
14 mag 20248,919,248,849,049,041.161.800
13 mag 20248,608,908,578,648,641.105.400
10 mag 20248,298,477,908,348,341.602.800
09 mag 20247,558,867,558,298,293.215.600
08 mag 20249,789,889,509,709,70369.800
07 mag 20249,8610,059,859,909,90223.300
06 mag 202410,2610,309,839,869,86285.000
03 mag 202410,1910,3410,0710,1810,18281.700
02 mag 202410,3210,329,909,999,99281.600
01 mag 202410,0710,4410,0710,1810,18312.600
30 apr 202410,2210,3010,0510,0910,09486.300
29 apr 202410,1010,3510,0810,3110,31261.000
26 apr 20249,8410,109,8010,0310,03238.300
25 apr 202410,0210,089,819,879,87278.400
24 apr 202410,2110,2610,0010,1710,17432.600
23 apr 202410,2610,3410,1410,2710,27278.200
22 apr 202410,3510,3610,0010,2610,26281.100
19 apr 202410,0210,2910,0110,2510,25339.300
18 apr 202410,1410,3810,0310,1110,11290.100
17 apr 202410,2910,399,9910,1610,16339.700
16 apr 202410,3610,3610,0010,2410,24318.800
15 apr 202410,3710,4810,1710,4310,43459.800
12 apr 202410,6810,8410,3610,4010,40366.200
11 apr 202410,9911,0510,7310,7510,75259.500
10 apr 202410,8310,9910,5410,9410,94371.800
09 apr 202411,0611,3511,0611,1911,19234.500
08 apr 202411,1011,3311,0211,0711,07288.100
05 apr 202410,7211,0810,7011,0211,02261.600
04 apr 202411,1111,1510,7510,8110,81302.800
03 apr 202410,6011,0110,5210,9910,99359.100
02 apr 202411,0111,0610,4410,6310,63593.400
01 apr 202411,6911,6911,2611,2911,29438.500
28 mar 202411,5911,7411,5111,6511,65517.500
27 mar 202411,4511,6811,3511,5611,56636.600
26 mar 202411,2711,4811,1911,3411,34302.100
25 mar 202411,1111,3011,0511,1111,11280.900
22 mar 202411,3611,3711,0811,0811,08352.900
21 mar 202411,5611,6711,2211,3911,39655.400
20 mar 202411,2211,5311,0911,5011,50452.100
19 mar 202410,9411,2810,9411,1911,19626.900
18 mar 202411,0211,0910,8810,9610,96879.900
15 mar 202410,8511,0610,6511,0111,011.151.500
14 mar 202410,7810,9310,5710,8510,85959.500
13 mar 202410,4311,0010,4010,8410,841.019.800
12 mar 20249,8810,469,6210,4210,42626.600
11 mar 202410,1410,359,619,899,891.191.000
08 mar 20249,6710,369,5910,3410,341.766.800
07 mar 20249,4310,909,299,609,603.607.800
06 mar 20247,918,037,567,867,861.433.400
05 mar 20248,178,407,917,927,92607.800
04 mar 20248,818,818,168,228,22864.700
01 mar 20248,968,998,618,818,81634.100
29 feb 20249,369,368,889,009,00605.500
28 feb 20249,479,499,159,189,18647.500
27 feb 20249,459,619,349,519,51368.300
26 feb 20249,499,619,269,339,33467.800
23 feb 20249,509,529,289,499,49299.900
22 feb 20249,399,609,199,419,41596.100
21 feb 20249,269,408,999,309,30626.800
20 feb 20249,509,609,199,279,27442.500
16 feb 20249,369,729,209,699,69466.100
15 feb 20248,999,768,989,599,59555.100
14 feb 20249,029,128,888,998,99413.900
13 feb 20248,859,008,608,868,86536.100
12 feb 20248,919,428,919,169,16520.900
09 feb 20248,919,178,838,938,93502.900
08 feb 20249,139,208,748,908,90666.300
07 feb 20249,699,699,119,149,14346.900
06 feb 20249,449,699,419,609,60351.300
*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...