Italia markets close in 5 hours 50 minutes

Envista Holdings Corporation (NVST)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,28+0,06 (+0,30%)
Alla chiusura: 04:00PM EDT
20,28 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202420,1120,2919,9720,2820,281.173.600
23 apr 202420,1520,5720,1520,2220,221.329.100
22 apr 202420,0220,2419,8820,1120,111.590.800
19 apr 202419,7120,0019,7119,9619,961.174.500
18 apr 202419,6519,8519,5019,7519,751.956.800
17 apr 202419,8419,9919,4919,5919,591.891.900
16 apr 202419,1219,9419,0519,7819,783.560.300
15 apr 202419,2319,3018,9519,1419,142.084.700
12 apr 202419,9119,9119,0819,1819,181.596.500
11 apr 202420,5220,5220,0720,0920,091.131.200
10 apr 202420,5720,7420,0220,1120,111.346.600
09 apr 202420,3821,2820,3621,1021,102.468.200
08 apr 202420,5120,5520,2320,3220,321.828.100
05 apr 202420,3620,5820,2120,4620,462.029.200
04 apr 202420,4620,7520,2520,4820,482.035.400
03 apr 202420,3220,5520,0820,2420,243.751.000
02 apr 202420,2920,4520,0520,3320,334.646.200
01 apr 202421,3821,3820,5920,8120,811.853.600
28 mar 202421,5321,6221,2421,3821,381.380.500
27 mar 202420,9821,5520,8621,5521,551.710.700
26 mar 202421,0121,0520,5620,7620,761.986.600
25 mar 202421,4621,5020,9320,9620,961.595.100
22 mar 202421,4721,6521,2421,3221,321.595.800
21 mar 202421,5221,7821,3921,5021,501.784.200
20 mar 202421,7821,9021,1121,5421,542.314.200
19 mar 202421,4821,7821,4121,7521,751.596.400
18 mar 202421,4521,6221,0821,4321,431.627.500
15 mar 202421,4921,7521,0521,3621,364.600.400
14 mar 202421,7221,9121,4321,6521,652.874.800
13 mar 202421,5221,9321,4921,7521,752.780.700
12 mar 202421,7021,7921,3621,5021,504.111.600
11 mar 202421,2821,7821,1721,7321,731.579.000
08 mar 202421,2821,5121,0821,2321,231.496.300
07 mar 202421,0021,3420,8821,1321,131.154.300
06 mar 202420,7921,3120,6220,8420,841.849.500
05 mar 202420,6520,8320,4120,6420,641.881.800
04 mar 202420,8720,9920,5220,7520,751.453.200
01 mar 202420,7520,9920,4920,9220,923.492.900
29 feb 202421,0221,3320,4820,6520,653.311.900
28 feb 202421,2921,3620,8320,8720,873.106.100
27 feb 202421,7521,7521,2221,4421,443.045.700
26 feb 202421,9822,5721,6921,9221,921.861.700
23 feb 202422,7423,0622,5822,6522,651.648.900
22 feb 202422,4122,9122,1222,8722,872.354.800
21 feb 202422,6522,7622,2122,3822,382.362.200
20 feb 202422,3422,8822,2422,8722,872.059.800
16 feb 202422,2923,0122,1822,5322,533.084.000
15 feb 202422,2823,0122,2222,5022,502.439.000
14 feb 202422,0722,3221,8022,1422,141.925.700
13 feb 202422,0822,3821,5421,9021,902.458.500
12 feb 202421,9222,8721,9222,8022,802.446.100
09 feb 202422,4522,5921,7521,9421,944.216.600
08 feb 202422,0022,8321,2122,4422,449.866.500
07 feb 202424,5524,7924,1924,2424,243.628.200
06 feb 202423,8824,7623,7824,5224,522.820.300
05 feb 202423,5023,9123,3323,7523,753.722.400
02 feb 202423,4023,9923,2623,7623,762.076.000
01 feb 202423,8624,1323,5023,7423,743.229.900
31 gen 202424,0624,1523,4723,5023,502.680.300
30 gen 202424,4924,5523,9124,0024,001.737.600
29 gen 202424,2424,5424,0324,5224,521.804.600
26 gen 202424,4124,6824,2324,3724,371.469.900
25 gen 202424,2524,4923,9024,2224,222.277.000
24 gen 202424,3324,3823,6723,8723,871.189.500
23 gen 202424,4324,4723,7324,1924,191.676.000
22 gen 202423,8024,5123,7724,0924,092.021.600
19 gen 202424,0424,0423,1323,7023,702.010.900
18 gen 202423,1924,0622,9024,0624,062.321.000
17 gen 202423,1623,3222,8523,0623,061.182.300
16 gen 202423,9823,9823,4023,5523,551.498.200
12 gen 202424,8825,1524,1724,1924,191.944.000
11 gen 202425,3025,4524,6724,7024,701.460.600
10 gen 202425,0525,6424,7125,4525,453.109.600
09 gen 202423,7625,4523,5925,1925,193.038.300
08 gen 202423,4124,2223,1924,0324,031.895.600
05 gen 202423,1924,0123,0023,3823,382.855.100
04 gen 202423,3923,5923,2623,3823,381.704.300
03 gen 202423,7823,7823,2223,4623,461.651.400
02 gen 202424,0124,5523,9124,1024,102.040.500
29 dic 202324,1724,3423,8124,0624,062.063.200
28 dic 202324,3824,6724,2324,3624,36926.100
27 dic 202324,6324,8224,3224,4224,421.301.600
26 dic 202324,1424,6724,0524,5324,531.175.400
22 dic 202324,3824,7124,0524,1924,191.236.600
21 dic 202324,0424,4223,9224,4124,412.242.100
20 dic 202324,5324,5823,6823,7023,702.243.300
19 dic 202323,5624,5623,4324,5324,532.948.500
18 dic 202323,8723,9223,0523,3423,342.532.600
15 dic 202324,2524,3323,6123,8523,855.412.200
14 dic 202324,3225,1423,7524,1524,156.091.000
13 dic 202322,5223,7922,2823,7823,785.132.400
12 dic 202322,8322,8322,1922,5022,505.274.600
11 dic 202322,7923,1322,4522,7922,792.426.200
08 dic 202323,9123,9123,1923,4523,453.795.500
07 dic 202323,6024,1623,4824,0124,011.667.100
06 dic 202323,8724,6123,6023,6123,613.013.200
05 dic 202323,9224,0923,5323,7023,701.889.900
04 dic 202323,7724,5623,6424,1324,132.266.900
01 dic 202322,5723,9522,5723,9023,902.737.000
30 nov 202322,8622,9322,3822,6922,692.978.700
*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...