Italia markets closed

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,97-0,99 (-3,54%)
Alla chiusura: 04:00PM EDT
27,29 +0,32 (+1,19%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
24 set 2021 - 24 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 202227,6728,0326,2326,9726,978.108.500
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 202231,0231,1129,9130,4930,496.709.800
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 202231,3931,4829,8530,1830,185.205.000
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
11 lug 202240,9241,3838,8838,9338,933.727.100
08 lug 202241,1043,1040,5841,8141,814.863.500
07 lug 202238,4742,3638,0242,2242,227.102.600
06 lug 202240,0541,3138,3738,8138,819.705.600
05 lug 202234,4538,8933,5438,8138,816.160.600
01 lug 202233,5435,5733,4734,8334,833.958.400
30 giu 202233,9434,4831,9333,2133,215.119.100
29 giu 202234,7935,0533,8134,3534,353.629.200
28 giu 202237,0938,2834,7835,0835,085.407.900
27 giu 202237,3038,6935,8537,4637,465.204.700
24 giu 202236,3937,2435,4237,1737,176.708.400
23 giu 202232,9535,9732,6335,8935,896.283.800
22 giu 202231,1434,1231,0432,7732,776.059.800
21 giu 202231,5632,3430,8831,5131,514.009.300
17 giu 202229,1231,3029,1230,6730,676.571.000
16 giu 202229,3029,8028,1329,0929,096.498.600
15 giu 202229,2531,7529,2530,9630,967.725.700
14 giu 202228,9929,5827,8629,2729,275.424.400
13 giu 202230,0330,5328,3528,6328,638.182.900
10 giu 202232,3532,9831,1631,7431,744.363.400
09 giu 202235,1835,4433,2433,2833,284.285.100
08 giu 202234,7936,8834,7935,4435,444.098.600
07 giu 202234,1135,2533,4234,8234,824.715.900
06 giu 202234,9035,6833,7034,6134,613.408.600
03 giu 202235,0135,8033,9834,5334,534.363.600
02 giu 202232,7836,6432,7536,0336,036.265.200
01 giu 202234,3635,1232,3132,6232,624.585.700
31 mag 202235,5535,9933,3334,0934,097.997.900
27 mag 202234,0036,0933,8535,7735,775.801.300
26 mag 202231,3534,1731,2333,4533,456.890.300
25 mag 202230,9532,3030,5331,6631,664.978.000
24 mag 202232,6032,6030,4030,8730,874.567.000
23 mag 202232,4733,3831,3332,9932,994.633.400
20 mag 202233,1933,9930,9432,7432,745.062.000
19 mag 202231,1833,6930,5632,9132,917.015.800
18 mag 202232,4432,9430,6730,8730,875.286.600
17 mag 202232,2133,2330,8932,8532,855.962.300
16 mag 202233,2634,2131,5831,7331,735.722.600
13 mag 202231,4533,9731,3533,5933,5910.457.800
12 mag 202228,1931,6527,3830,6930,6911.365.000
11 mag 202229,8431,1328,5628,6828,6810.419.600
10 mag 202231,3232,2927,8029,7729,7715.257.400
09 mag 202233,0833,4530,1930,5230,5212.477.800
06 mag 202236,0036,1332,1533,4533,4513.406.100
05 mag 202238,2438,6735,2335,6035,6012.469.900
04 mag 202237,7739,8535,2539,4639,4615.628.600
03 mag 202236,5439,8836,5038,3238,3219.268.900
*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...