Italia markets close in 1 hour 59 minutes

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
71,00+1,42 (+2,05%)
Al 09:31AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202274,4571,2270,3671,0071,00121.090
26 gen 202274,4576,2268,5169,5869,584.796.600
25 gen 202272,0175,2970,3572,0372,033.914.100
24 gen 202269,7075,6266,9375,1675,166.924.700
21 gen 202275,1977,6972,5172,9072,905.506.100
20 gen 202277,0282,9975,6376,1976,194.987.000
19 gen 202276,0179,8075,0675,5175,514.640.600
18 gen 202278,2579,5975,2875,7075,703.577.800
14 gen 202277,5080,5776,8079,5779,574.577.500
13 gen 202282,4082,4078,3678,5078,503.739.700
12 gen 202285,6887,8081,4581,8881,883.924.800
11 gen 202282,3688,1180,7886,3286,323.723.200
10 gen 202281,7582,3676,1482,1882,185.678.000
07 gen 202281,6085,9881,4382,1882,183.865.700
06 gen 202284,4187,0180,3981,7681,764.757.800
05 gen 202290,7592,0684,0784,3284,324.274.800
04 gen 202295,6395,7188,3691,4791,474.367.100
03 gen 202292,3895,4390,5695,0895,082.701.100
31 dic 202194,0296,1391,6391,8291,822.482.900
30 dic 202189,8096,6489,5594,3594,353.676.700
29 dic 202191,0091,5688,8690,1290,122.684.800
28 dic 202193,7595,3091,0091,1191,112.806.300
27 dic 202193,1794,6091,4793,5493,542.685.300
23 dic 202194,4095,4290,9095,0995,093.147.100
22 dic 202196,7198,4392,8094,3894,382.663.100
21 dic 202195,5197,6093,2596,7196,713.558.800
20 dic 202195,7598,2793,7495,5195,514.234.500
17 dic 202188,4898,9087,8597,7797,778.679.800
16 dic 202193,0094,6887,2787,4387,434.572.700
15 dic 202191,6793,6688,4792,9492,944.376.500
14 dic 202190,7594,2290,1292,1792,174.483.200
13 dic 202193,5296,1791,2592,5492,545.389.000
10 dic 202195,9898,6692,8294,0194,013.271.500
09 dic 2021100,27101,7094,1194,9894,983.662.800
08 dic 202198,57102,7195,58102,05102,053.367.300
07 dic 202197,49100,4997,1698,4198,414.030.700
06 dic 202190,8895,1788,2594,7894,784.654.600
03 dic 202195,7296,7489,5792,4392,435.713.700
02 dic 202193,4499,0092,9596,6096,605.480.300
01 dic 2021101,98102,6693,3893,4493,446.070.400
30 nov 2021107,31107,31100,11101,25101,256.253.900
29 nov 2021108,25108,67100,69106,41106,416.469.200
26 nov 2021117,30119,98109,06109,61109,615.712.300
24 nov 2021102,56108,14100,51106,00106,006.284.700
23 nov 2021107,61107,80102,12103,23103,237.261.300
22 nov 2021115,67115,71107,75109,08109,088.485.300
19 nov 2021124,01125,25116,89116,99116,996.726.200
18 nov 2021134,84137,96121,51124,00124,008.864.900
17 nov 2021135,50137,96134,24134,85134,851.985.200
16 nov 2021133,85136,02132,30135,99135,992.175.300
15 nov 2021136,00137,11133,26134,93134,932.137.700
12 nov 2021136,65136,86135,33136,42136,423.022.000
11 nov 2021137,95139,49134,25135,56135,562.464.500
10 nov 2021140,18142,78136,61137,04137,043.249.500
09 nov 2021146,02146,21142,38143,06143,062.551.900
08 nov 2021146,30147,58145,57146,24146,241.948.700
05 nov 2021148,35148,70145,18146,24146,243.678.500
04 nov 2021155,03156,82149,69150,00150,002.843.700
03 nov 2021146,76155,41146,01154,29154,293.132.500
02 nov 2021151,44152,00145,42147,42147,422.494.400
01 nov 2021149,51152,80149,32151,53151,532.406.800
29 ott 2021148,25152,91146,74149,59149,593.600.400
28 ott 2021131,00153,17130,25149,18149,189.788.400
27 ott 2021140,62143,05136,90138,63138,632.899.600
26 ott 2021143,26145,27140,69141,30141,302.981.300
25 ott 2021137,36142,45135,58141,98141,982.172.500
22 ott 2021139,86139,86135,75137,79137,791.504.400
21 ott 2021140,00141,97139,17140,53140,531.664.100
20 ott 2021140,51143,24139,75140,48140,481.961.500
19 ott 2021136,95140,13136,05139,76139,764.279.100
18 ott 2021135,16137,18134,83136,21136,211.573.800
15 ott 2021137,09138,60133,85135,40135,402.166.000
14 ott 2021138,13140,79136,24136,88136,882.232.700
13 ott 2021132,55136,07132,26136,02136,021.924.900
12 ott 2021129,50131,82129,14131,68131,681.511.300
11 ott 2021130,83133,36129,51129,61129,611.878.300
08 ott 2021131,62132,70129,85131,55131,551.847.100
07 ott 2021128,61132,93128,00130,80130,803.074.900
06 ott 2021121,93126,37121,39126,31126,311.923.900
05 ott 2021122,40127,05121,97124,32124,322.057.100
04 ott 2021125,11125,30120,67122,40122,402.923.300
01 ott 2021125,50127,48124,57126,71126,711.965.100
30 set 2021126,00128,69125,42126,81126,812.196.700
29 set 2021130,03131,69125,81125,92125,922.466.500
28 set 2021133,10133,10129,60130,25130,252.735.300
27 set 2021133,50135,00131,67134,74134,741.806.200
24 set 2021138,39139,39134,53134,90134,902.662.800
23 set 2021140,00140,20138,38138,80138,801.558.100
22 set 2021139,48139,98137,51138,67138,671.856.800
21 set 2021136,50140,78136,22138,60138,602.550.100
20 set 2021139,19140,99133,65135,52135,522.676.600
17 set 2021136,58143,54136,24143,16143,165.573.400
16 set 2021133,00137,12130,93136,02136,021.988.000
15 set 2021133,11134,76131,32133,96133,962.286.000
14 set 2021137,81138,21131,81133,72133,724.071.900
13 set 2021142,50142,50137,38139,29139,292.206.000
10 set 2021143,07146,12141,84142,07142,071.521.200
09 set 2021139,69145,01139,31142,42142,421.516.800
08 set 2021143,20143,97139,20139,86139,861.577.200
07 set 2021144,97145,18141,71142,98142,981.826.000
*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...