Italia markets closed

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,55-0,58 (-2,14%)
Al 12:37PM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202227,0927,2126,5226,5526,551.881.424
29 nov 202226,6527,7226,3527,1327,134.426.000
28 nov 202227,3027,5526,3126,4926,494.045.600
25 nov 202228,1628,1627,5627,6027,602.030.000
23 nov 202228,0428,8127,7428,5728,572.555.900
22 nov 202227,7927,8826,8927,8227,822.834.300
21 nov 202228,3128,5827,3227,9027,903.605.200
18 nov 202230,6030,8928,3328,7928,793.314.200
17 nov 202230,1430,5029,5229,9629,962.630.800
16 nov 202232,0432,3130,3531,0731,074.021.200
15 nov 202233,7734,7332,5132,6732,674.881.600
14 nov 202232,8633,9632,2232,3032,305.643.100
11 nov 202230,9934,2130,7133,3133,317.247.400
10 nov 202229,1330,9928,7030,9830,986.872.000
09 nov 202226,8527,3326,5926,7626,764.176.800
08 nov 202227,2528,3326,6927,2527,253.784.900
07 nov 202227,5127,9426,4027,1627,163.636.300
04 nov 202228,6128,6726,6527,2827,283.645.100
03 nov 202227,2628,2226,7327,7227,724.066.000
02 nov 202228,8530,1528,0428,0428,045.029.700
01 nov 202230,1030,7228,8428,8828,883.711.000
31 ott 202229,4830,2228,9529,6429,644.991.500
28 ott 202228,1529,7228,0129,5529,555.829.600
27 ott 202230,3230,7028,0028,4728,4711.781.900
26 ott 202226,6428,2526,3826,7426,747.035.700
25 ott 202224,8627,0824,8026,7526,755.703.100
24 ott 202224,3324,8523,6324,6324,635.132.300
21 ott 202223,7924,1823,1024,0324,034.201.000
20 ott 202224,0924,9223,7623,9223,924.853.300
19 ott 202225,3125,7124,2024,2524,253.804.100
18 ott 202226,0026,4424,7825,4525,455.385.100
17 ott 202223,8224,7523,7024,6324,634.460.000
14 ott 202225,0125,6023,0823,1623,164.264.900
13 ott 202223,8625,3023,2324,5724,575.607.900
12 ott 202224,8825,1624,0025,0325,033.788.100
11 ott 202224,8125,4923,9024,7124,714.594.800
10 ott 202225,0325,3524,3624,9224,924.604.300
07 ott 202226,0226,1124,9725,1325,134.109.000
06 ott 202227,0427,4926,3226,8126,812.989.400
05 ott 202227,1827,4626,0227,0327,033.810.900
04 ott 202226,9428,4926,7028,0028,006.311.300
03 ott 202225,5126,2024,6725,8725,873.896.400
30 set 202226,2227,0425,3325,3525,354.877.900
29 set 202227,6527,6525,9526,2326,235.319.000
28 set 202226,6328,5526,6328,2028,204.719.200
27 set 202226,9927,5026,1226,6326,634.177.400
26 set 202227,0727,9626,3226,4226,424.712.500
23 set 202227,6728,0326,2326,9726,978.114.000
22 set 202228,6828,6827,4327,9627,964.726.400
21 set 202229,5830,6028,8128,8428,843.864.200
20 set 202229,8030,2029,3529,4529,453.297.500
19 set 202230,1830,3629,1130,1330,133.599.800
16 set 202231,0231,1129,9130,4930,496.734.400
15 set 202231,2633,0130,8531,8931,893.717.400
14 set 202231,2131,8230,6231,6731,673.269.400
13 set 202232,2032,6031,2631,3131,315.157.600
12 set 202233,7634,2233,0734,2034,204.464.100
09 set 202232,7133,5532,5033,4633,463.746.000
08 set 202229,9032,4429,8332,4132,413.864.600
07 set 202229,0030,6228,8530,6030,603.743.600
06 set 202230,2930,3928,9129,0329,034.185.000
02 set 202231,3931,4829,8530,1830,185.208.700
01 set 202230,6430,8629,6030,8030,804.203.500
31 ago 202231,7732,2530,7131,0631,063.572.400
30 ago 202231,2932,4630,7131,1131,114.080.100
29 ago 202231,6032,6231,0731,1031,103.487.100
26 ago 202234,6434,7532,0732,1032,104.228.000
25 ago 202235,0035,3134,0035,0135,015.970.600
24 ago 202233,1934,1932,5533,6633,663.077.500
23 ago 202233,0733,8132,2632,7632,763.142.700
22 ago 202232,1332,9631,5932,7132,713.775.600
19 ago 202234,0934,4032,7532,9032,904.560.500
18 ago 202235,7035,7634,2935,0635,064.380.900
17 ago 202237,5738,4735,9035,9535,956.665.200
16 ago 202240,7040,9038,3439,4539,454.026.000
15 ago 202240,0141,1439,5240,9340,933.033.200
12 ago 202239,0040,6538,3540,3240,324.583.500
11 ago 202238,2942,6937,7737,9937,996.986.400
10 ago 202237,2638,1036,5537,7937,793.792.600
09 ago 202238,0238,1234,8335,4135,415.450.500
08 ago 202237,8639,8336,8038,7938,794.904.000
05 ago 202236,5037,5335,1937,4837,484.593.500
04 ago 202238,8239,9137,4037,4637,465.038.200
03 ago 202237,5539,2437,0238,5038,505.270.900
02 ago 202235,6237,0935,1736,9236,925.526.900
01 ago 202236,5238,6836,1136,8136,815.204.300
29 lug 202235,0736,8634,7536,8536,859.281.700
28 lug 202235,2836,9132,9035,6035,6026.372.900
27 lug 202241,1043,2440,4943,2443,247.382.900
26 lug 202241,8041,8039,9340,1940,193.087.700
25 lug 202241,4842,7240,2542,0842,084.024.800
22 lug 202243,7844,4940,4141,1841,184.327.000
21 lug 202239,9443,6939,4943,6643,667.270.500
20 lug 202241,2444,6641,2443,2043,204.254.100
19 lug 202240,0541,2938,9341,1541,153.132.700
18 lug 202241,1241,6939,0539,5039,504.026.800
15 lug 202239,7840,7038,7240,5840,582.685.900
14 lug 202239,8040,4038,5039,1839,182.319.100
13 lug 202238,7942,2538,5140,1040,104.065.900
12 lug 202239,9340,6537,7239,8239,824.185.600
*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...