Italia markets open in 5 hours 42 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,31-1,12 (-3,56%)
Alla chiusura: 04:00PM EST
30,75 +0,44 (+1,45%)
Dopo ore: 07:59PM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202330,6331,0929,9330,3130,314.192.090
03 feb 202331,9533,2031,2531,4331,434.411.400
02 feb 202332,2034,3632,2033,2033,207.826.800
01 feb 202329,5031,1028,7430,7430,744.317.700
31 gen 202328,0229,4227,9229,4029,403.440.500
30 gen 202328,8129,5127,8027,8527,854.595.300
27 gen 202327,5229,5827,4929,4729,474.748.200
26 gen 202327,7128,0026,9527,6827,682.779.300
25 gen 202326,4027,0725,7727,0727,073.001.900
24 gen 202328,1831,4527,1027,2027,203.309.200
23 gen 202326,3727,8425,9727,6627,664.135.800
20 gen 202325,3726,2524,8726,1826,183.626.100
19 gen 202325,2425,9724,4324,9324,935.863.700
18 gen 202328,4828,7526,3626,3626,366.347.000
17 gen 202326,8028,3126,2228,2228,223.854.300
13 gen 202325,5626,9825,4926,9226,923.682.200
12 gen 202325,4926,0424,6126,0326,034.094.300
11 gen 202324,0025,4123,9525,2925,294.613.100
10 gen 202322,9023,9522,8923,8723,873.191.500
09 gen 202323,7124,4023,1423,2123,217.678.300
06 gen 202322,3522,6121,6022,2922,295.075.300
05 gen 202322,9022,9822,3222,4522,454.192.500
04 gen 202322,9923,6622,6323,3423,344.758.700
03 gen 202324,4524,7322,4822,5822,585.492.600
30 dic 202223,3823,7423,0023,6523,653.231.600
29 dic 202223,3024,2523,0423,8523,854.204.000
28 dic 202222,7223,1522,3522,9322,934.189.300
27 dic 202223,1723,6822,7622,8322,835.557.800
23 dic 202224,1324,4623,4323,5323,534.279.700
22 dic 202225,9725,9923,2524,2124,218.198.400
21 dic 202226,0026,8125,8926,4726,472.365.200
20 dic 202225,6826,6525,5425,8425,843.437.200
19 dic 202226,9326,9325,7625,8125,813.599.700
16 dic 202226,5427,0926,2327,0227,023.628.900
15 dic 202227,5927,8726,8226,9626,963.034.400
14 dic 202228,2529,1427,7528,3828,383.500.700
13 dic 202229,8430,3327,3728,1828,184.680.200
12 dic 202227,2028,0126,9028,0028,003.081.600
09 dic 202227,2027,7327,1327,2227,222.648.700
08 dic 202226,0927,1125,4627,0927,093.838.500
07 dic 202226,1026,5625,5125,9025,903.611.800
06 dic 202227,0027,0025,5426,0426,045.062.200
05 dic 202228,8929,2326,9527,0827,083.941.700
02 dic 202228,2529,2327,6429,2029,204.168.000
01 dic 202228,7229,3127,9029,0029,003.284.500
30 nov 202227,0928,6026,5228,5128,5115.095.300
29 nov 202226,6527,7226,3527,1327,134.427.400
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 202230,6030,8928,3328,7928,793.314.700
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 202230,9934,2130,7133,3133,317.251.800
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 202228,6128,6726,6527,2827,283.645.900
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
*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...