Italia markets open in 2 hours 28 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,55-0,66 (-4,64%)
Alla chiusura: 04:00PM EDT
13,55 0,00 (0,00%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202414,1114,1613,3713,5513,556.399.800
12 apr 202414,5014,6014,2114,2114,214.923.000
11 apr 202414,7014,8314,2514,6014,603.409.500
10 apr 202414,5014,6914,4114,5014,505.640.400
09 apr 202414,7115,1914,6115,0615,064.272.700
08 apr 202414,5514,7014,4414,6214,623.345.200
05 apr 202414,0414,7213,5914,4914,497.655.200
04 apr 202414,5614,7514,2414,2514,253.402.600
03 apr 202414,2014,4814,0514,4114,414.577.000
02 apr 202414,5314,5314,2214,3314,335.936.300
01 apr 202415,1415,2714,5614,8514,855.127.200
28 mar 202415,2915,4415,0615,1015,102.488.100
27 mar 202415,1815,2815,0515,2715,273.541.700
26 mar 202415,2415,3214,9515,0515,053.060.100
25 mar 202415,0615,2215,0115,0815,082.958.100
22 mar 202415,2715,3514,9515,0015,002.887.300
21 mar 202415,5615,6815,2715,2815,283.119.900
20 mar 202414,9515,5314,8615,4115,413.669.200
19 mar 202414,9115,2714,8015,0315,032.995.100
18 mar 202415,1815,2314,8715,1215,123.488.700
15 mar 202414,7515,1314,7115,1215,125.013.500
14 mar 202415,0215,2814,6814,8414,844.244.200
13 mar 202415,2715,6115,1015,1415,144.094.400
12 mar 202415,5415,6515,2315,3715,375.032.800
11 mar 202415,3915,9515,3515,5915,593.804.200
08 mar 202415,5615,8315,2415,4215,423.692.600
07 mar 202414,7415,5114,7215,3515,355.436.100
06 mar 202414,5414,5814,3614,5814,584.096.900
05 mar 202414,5314,6314,2914,3914,394.898.800
04 mar 202415,0015,0114,3014,7314,736.063.500
01 mar 202415,0615,2714,7915,0015,004.466.100
29 feb 202415,3915,6414,9315,0815,086.273.000
28 feb 202415,0015,2714,8715,0915,096.338.200
27 feb 202414,9315,2414,6915,1615,167.603.300
26 feb 202414,4414,9814,3614,7914,797.650.300
23 feb 202415,1015,2314,4014,5014,5012.150.500
22 feb 202415,7215,7215,1415,2115,2111.293.100
21 feb 202416,7516,8215,1615,6415,6429.938.500
20 feb 202420,6920,8820,2220,4920,498.128.600
16 feb 202421,2521,5521,0021,0321,034.355.600
15 feb 202421,0221,7420,8821,6121,613.603.200
14 feb 202420,2520,8720,0320,6620,662.691.800
13 feb 202420,1620,2619,6319,9119,914.256.900
12 feb 202420,6121,4520,5621,1021,102.744.200
09 feb 202420,3320,7420,0820,6020,602.639.300
08 feb 202419,9320,4319,6920,3820,382.136.800
07 feb 202420,1820,2319,7020,0120,012.189.900
06 feb 202419,0220,0918,9020,0720,072.602.800
05 feb 202419,5419,5418,5918,9918,992.685.500
02 feb 202419,5319,9219,0419,7919,793.034.800
01 feb 202419,3919,8819,3519,8419,842.858.200
31 gen 202419,6720,4119,3519,4319,434.298.500
30 gen 202420,3520,3619,7119,7419,743.071.200
29 gen 202420,2120,7619,8720,5920,592.903.600
26 gen 202420,5420,8820,1320,2120,212.379.600
25 gen 202420,4220,6520,0220,3520,352.739.100
24 gen 202421,0421,1920,1220,1920,193.850.800
23 gen 202421,2021,4120,3620,7420,743.269.000
22 gen 202420,5421,4120,3920,9420,945.161.900
19 gen 202419,9220,3919,5020,2420,244.829.900
18 gen 202419,5419,8719,1719,8519,853.601.900
17 gen 202419,4519,7019,0819,4419,443.889.400
16 gen 202420,4820,5919,9720,1920,194.042.500
12 gen 202420,8521,3720,6020,8720,873.551.500
11 gen 202421,6221,7920,5220,8120,814.978.600
10 gen 202421,7422,0821,0221,8021,803.810.700
09 gen 202421,8622,1621,7021,8121,812.736.600
08 gen 202421,2022,1420,9322,0322,034.060.900
05 gen 202421,1521,5720,8621,4021,403.747.600
04 gen 202421,0521,5620,7121,3621,363.516.700
03 gen 202421,6721,7320,9121,2421,245.922.000
02 gen 202421,2522,5421,0321,9321,934.147.500
29 dic 202322,0522,3421,4521,5521,553.756.700
28 dic 202321,9722,2621,9022,1022,102.902.800
27 dic 202322,0022,1521,8322,0722,073.192.500
26 dic 202321,5722,0321,4121,8521,853.220.900
22 dic 202321,2821,6020,9721,5021,503.585.300
21 dic 202320,8221,3320,7421,2821,283.278.100
20 dic 202321,4121,8220,4720,5020,504.764.900
19 dic 202320,6521,7120,6521,5821,585.326.200
18 dic 202320,3620,7420,1920,4020,403.618.700
15 dic 202321,3921,4820,3620,5220,526.880.000
14 dic 202320,8921,8820,8921,2521,258.125.200
13 dic 202319,1020,1418,5220,1220,125.373.400
12 dic 202319,0219,1918,5319,1019,104.109.400
11 dic 202319,0919,1618,6519,0219,023.089.600
08 dic 202319,0019,6318,7819,2119,214.202.400
07 dic 202318,8419,2218,6219,2019,203.173.700
06 dic 202318,7419,6518,7218,9618,965.037.200
05 dic 202318,7718,8818,2818,5118,514.837.900
04 dic 202318,7519,1718,6119,0319,034.276.200
01 dic 202318,1619,0717,9218,9718,975.763.400
30 nov 202318,4418,6217,9418,1418,145.022.500
29 nov 202318,3519,3218,3118,3718,377.770.100
28 nov 202317,0818,2216,9618,0818,087.118.400
27 nov 202317,2317,2716,9217,2117,213.881.900
24 nov 202317,2017,4717,1117,3517,351.738.700
22 nov 202317,1517,3516,9317,0517,053.045.300
21 nov 202317,2217,2616,8416,9216,923.047.200
20 nov 202317,1217,7316,9617,4717,474.124.400
*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...