Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.885,25 +329,00 (+0,55%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 13,04 | 13,13 | 12,85 | 12,98 | 12,98 | 4.587.025 |
| 18 apr 2024 | 13,08 | 13,35 | 12,93 | 13,18 | 13,18 | 4.035.600 |
| 17 apr 2024 | 13,21 | 13,50 | 13,10 | 13,14 | 13,14 | 3.948.400 |
| 16 apr 2024 | 13,43 | 13,49 | 13,03 | 13,13 | 13,13 | 4.898.600 |
| 15 apr 2024 | 14,11 | 14,16 | 13,37 | 13,55 | 13,55 | 6.416.000 |
| 12 apr 2024 | 14,50 | 14,60 | 14,21 | 14,21 | 14,21 | 4.923.000 |
| 11 apr 2024 | 14,70 | 14,83 | 14,25 | 14,60 | 14,60 | 3.409.500 |
| 10 apr 2024 | 14,50 | 14,69 | 14,41 | 14,50 | 14,50 | 5.640.400 |
| 09 apr 2024 | 14,71 | 15,19 | 14,61 | 15,06 | 15,06 | 4.272.700 |
| 08 apr 2024 | 14,55 | 14,70 | 14,44 | 14,62 | 14,62 | 3.345.200 |
| 05 apr 2024 | 14,04 | 14,72 | 13,59 | 14,49 | 14,49 | 7.655.200 |
| 04 apr 2024 | 14,56 | 14,75 | 14,24 | 14,25 | 14,25 | 3.402.600 |
| 03 apr 2024 | 14,20 | 14,48 | 14,05 | 14,41 | 14,41 | 4.577.000 |
| 02 apr 2024 | 14,53 | 14,53 | 14,22 | 14,33 | 14,33 | 5.936.300 |
| 01 apr 2024 | 15,14 | 15,27 | 14,56 | 14,85 | 14,85 | 5.127.200 |
| 28 mar 2024 | 15,29 | 15,44 | 15,06 | 15,10 | 15,10 | 2.488.100 |
| 27 mar 2024 | 15,18 | 15,28 | 15,05 | 15,27 | 15,27 | 3.541.700 |
| 26 mar 2024 | 15,24 | 15,32 | 14,95 | 15,05 | 15,05 | 3.060.100 |
| 25 mar 2024 | 15,06 | 15,22 | 15,01 | 15,08 | 15,08 | 2.958.100 |
| 22 mar 2024 | 15,27 | 15,35 | 14,95 | 15,00 | 15,00 | 2.887.300 |
| 21 mar 2024 | 15,56 | 15,68 | 15,27 | 15,28 | 15,28 | 3.119.900 |
| 20 mar 2024 | 14,95 | 15,53 | 14,86 | 15,41 | 15,41 | 3.669.200 |
| 19 mar 2024 | 14,91 | 15,27 | 14,80 | 15,03 | 15,03 | 2.995.100 |
| 18 mar 2024 | 15,18 | 15,23 | 14,87 | 15,12 | 15,12 | 3.488.700 |
| 15 mar 2024 | 14,75 | 15,13 | 14,71 | 15,12 | 15,12 | 5.013.500 |
| 14 mar 2024 | 15,02 | 15,28 | 14,68 | 14,84 | 14,84 | 4.244.200 |
| 13 mar 2024 | 15,27 | 15,61 | 15,10 | 15,14 | 15,14 | 4.094.400 |
| 12 mar 2024 | 15,54 | 15,65 | 15,23 | 15,37 | 15,37 | 5.032.800 |
| 11 mar 2024 | 15,39 | 15,95 | 15,35 | 15,59 | 15,59 | 3.804.200 |
| 08 mar 2024 | 15,56 | 15,83 | 15,24 | 15,42 | 15,42 | 3.692.600 |
| 07 mar 2024 | 14,74 | 15,51 | 14,72 | 15,35 | 15,35 | 5.436.100 |
| 06 mar 2024 | 14,54 | 14,58 | 14,36 | 14,58 | 14,58 | 4.096.900 |
| 05 mar 2024 | 14,53 | 14,63 | 14,29 | 14,39 | 14,39 | 4.898.800 |
| 04 mar 2024 | 15,00 | 15,01 | 14,30 | 14,73 | 14,73 | 6.063.500 |
| 01 mar 2024 | 15,06 | 15,27 | 14,79 | 15,00 | 15,00 | 4.466.100 |
| 29 feb 2024 | 15,39 | 15,64 | 14,93 | 15,08 | 15,08 | 6.273.000 |
| 28 feb 2024 | 15,00 | 15,27 | 14,87 | 15,09 | 15,09 | 6.338.200 |
| 27 feb 2024 | 14,93 | 15,24 | 14,69 | 15,16 | 15,16 | 7.603.300 |
| 26 feb 2024 | 14,44 | 14,98 | 14,36 | 14,79 | 14,79 | 7.650.300 |
| 23 feb 2024 | 15,10 | 15,23 | 14,40 | 14,50 | 14,50 | 12.150.500 |
| 22 feb 2024 | 15,72 | 15,72 | 15,14 | 15,21 | 15,21 | 11.293.100 |
| 21 feb 2024 | 16,75 | 16,82 | 15,16 | 15,64 | 15,64 | 29.938.500 |
| 20 feb 2024 | 20,69 | 20,88 | 20,22 | 20,49 | 20,49 | 8.128.600 |
| 16 feb 2024 | 21,25 | 21,55 | 21,00 | 21,03 | 21,03 | 4.355.600 |
| 15 feb 2024 | 21,02 | 21,74 | 20,88 | 21,61 | 21,61 | 3.603.200 |
| 14 feb 2024 | 20,25 | 20,87 | 20,03 | 20,66 | 20,66 | 2.691.800 |
| 13 feb 2024 | 20,16 | 20,26 | 19,63 | 19,91 | 19,91 | 4.256.900 |
| 12 feb 2024 | 20,61 | 21,45 | 20,56 | 21,10 | 21,10 | 2.744.200 |
| 09 feb 2024 | 20,33 | 20,74 | 20,08 | 20,60 | 20,60 | 2.639.300 |
| 08 feb 2024 | 19,93 | 20,43 | 19,69 | 20,38 | 20,38 | 2.136.800 |
| 07 feb 2024 | 20,18 | 20,23 | 19,70 | 20,01 | 20,01 | 2.189.900 |
| 06 feb 2024 | 19,02 | 20,09 | 18,90 | 20,07 | 20,07 | 2.602.800 |
| 05 feb 2024 | 19,54 | 19,54 | 18,59 | 18,99 | 18,99 | 2.685.500 |
| 02 feb 2024 | 19,53 | 19,92 | 19,04 | 19,79 | 19,79 | 3.034.800 |
| 01 feb 2024 | 19,39 | 19,88 | 19,35 | 19,84 | 19,84 | 2.858.200 |
| 31 gen 2024 | 19,67 | 20,41 | 19,35 | 19,43 | 19,43 | 4.298.500 |
| 30 gen 2024 | 20,35 | 20,36 | 19,71 | 19,74 | 19,74 | 3.071.200 |
| 29 gen 2024 | 20,21 | 20,76 | 19,87 | 20,59 | 20,59 | 2.903.600 |
| 26 gen 2024 | 20,54 | 20,88 | 20,13 | 20,21 | 20,21 | 2.379.600 |
| 25 gen 2024 | 20,42 | 20,65 | 20,02 | 20,35 | 20,35 | 2.739.100 |
| 24 gen 2024 | 21,04 | 21,19 | 20,12 | 20,19 | 20,19 | 3.850.800 |
| 23 gen 2024 | 21,20 | 21,41 | 20,36 | 20,74 | 20,74 | 3.269.000 |
| 22 gen 2024 | 20,54 | 21,41 | 20,39 | 20,94 | 20,94 | 5.161.900 |
| 19 gen 2024 | 19,92 | 20,39 | 19,50 | 20,24 | 20,24 | 4.829.900 |
| 18 gen 2024 | 19,54 | 19,87 | 19,17 | 19,85 | 19,85 | 3.601.900 |
| 17 gen 2024 | 19,45 | 19,70 | 19,08 | 19,44 | 19,44 | 3.889.400 |
| 16 gen 2024 | 20,48 | 20,59 | 19,97 | 20,19 | 20,19 | 4.042.500 |
| 12 gen 2024 | 20,85 | 21,37 | 20,60 | 20,87 | 20,87 | 3.551.500 |
| 11 gen 2024 | 21,62 | 21,79 | 20,52 | 20,81 | 20,81 | 4.978.600 |
| 10 gen 2024 | 21,74 | 22,08 | 21,02 | 21,80 | 21,80 | 3.810.700 |
| 09 gen 2024 | 21,86 | 22,16 | 21,70 | 21,81 | 21,81 | 2.736.600 |
| 08 gen 2024 | 21,20 | 22,14 | 20,93 | 22,03 | 22,03 | 4.060.900 |
| 05 gen 2024 | 21,15 | 21,57 | 20,86 | 21,40 | 21,40 | 3.747.600 |
| 04 gen 2024 | 21,05 | 21,56 | 20,71 | 21,36 | 21,36 | 3.516.700 |
| 03 gen 2024 | 21,67 | 21,73 | 20,91 | 21,24 | 21,24 | 5.922.000 |
| 02 gen 2024 | 21,25 | 22,54 | 21,03 | 21,93 | 21,93 | 4.147.500 |
| 29 dic 2023 | 22,05 | 22,34 | 21,45 | 21,55 | 21,55 | 3.756.700 |
| 28 dic 2023 | 21,97 | 22,26 | 21,90 | 22,10 | 22,10 | 2.902.800 |
| 27 dic 2023 | 22,00 | 22,15 | 21,83 | 22,07 | 22,07 | 3.192.500 |
| 26 dic 2023 | 21,57 | 22,03 | 21,41 | 21,85 | 21,85 | 3.220.900 |
| 22 dic 2023 | 21,28 | 21,60 | 20,97 | 21,50 | 21,50 | 3.585.300 |
| 21 dic 2023 | 20,82 | 21,33 | 20,74 | 21,28 | 21,28 | 3.278.100 |
| 20 dic 2023 | 21,41 | 21,82 | 20,47 | 20,50 | 20,50 | 4.764.900 |
| 19 dic 2023 | 20,65 | 21,71 | 20,65 | 21,58 | 21,58 | 5.326.200 |
| 18 dic 2023 | 20,36 | 20,74 | 20,19 | 20,40 | 20,40 | 3.618.700 |
| 15 dic 2023 | 21,39 | 21,48 | 20,36 | 20,52 | 20,52 | 6.880.000 |
| 14 dic 2023 | 20,89 | 21,88 | 20,89 | 21,25 | 21,25 | 8.125.200 |
| 13 dic 2023 | 19,10 | 20,14 | 18,52 | 20,12 | 20,12 | 5.373.400 |
| 12 dic 2023 | 19,02 | 19,19 | 18,53 | 19,10 | 19,10 | 4.109.400 |
| 11 dic 2023 | 19,09 | 19,16 | 18,65 | 19,02 | 19,02 | 3.089.600 |
| 08 dic 2023 | 19,00 | 19,63 | 18,78 | 19,21 | 19,21 | 4.202.400 |
| 07 dic 2023 | 18,84 | 19,22 | 18,62 | 19,20 | 19,20 | 3.173.700 |
| 06 dic 2023 | 18,74 | 19,65 | 18,72 | 18,96 | 18,96 | 5.037.200 |
| 05 dic 2023 | 18,77 | 18,88 | 18,28 | 18,51 | 18,51 | 4.837.900 |
| 04 dic 2023 | 18,75 | 19,17 | 18,61 | 19,03 | 19,03 | 4.276.200 |
| 01 dic 2023 | 18,16 | 19,07 | 17,92 | 18,97 | 18,97 | 5.763.400 |
| 30 nov 2023 | 18,44 | 18,62 | 17,94 | 18,14 | 18,14 | 5.022.500 |
| 29 nov 2023 | 18,35 | 19,32 | 18,31 | 18,37 | 18,37 | 7.770.100 |
| 28 nov 2023 | 17,08 | 18,22 | 16,96 | 18,08 | 18,08 | 7.118.400 |
| 27 nov 2023 | 17,23 | 17,27 | 16,92 | 17,21 | 17,21 | 3.881.900 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.