TDOC - Teladoc Health, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202323,0024,1022,7223,8323,833.754.300
31 mag 202322,3523,1522,3223,1523,154.406.900
30 mag 202323,1123,3722,3722,4222,423.270.500
26 mag 202322,8823,2022,6322,6822,682.872.000
25 mag 202323,4223,4622,5622,8822,883.751.000
24 mag 202323,7424,0523,0823,3423,343.743.000
23 mag 202324,4525,2424,1424,1724,173.083.200
22 mag 202323,8024,7823,7224,6524,653.012.000
19 mag 202324,1524,2723,6723,7823,782.646.900
18 mag 202324,5024,6423,5924,1324,133.381.600
17 mag 202323,8124,6023,6424,3824,382.761.400
16 mag 202324,5124,6023,8723,9123,912.298.700
15 mag 202324,2324,9324,1024,7524,752.459.000
12 mag 202324,7924,8923,9724,3224,322.683.700
11 mag 202324,7524,9924,4124,8524,852.853.800
10 mag 202325,5125,7624,5624,7724,773.153.700
09 mag 202325,6025,8424,9225,0725,073.874.400
08 mag 202326,1726,2325,5326,0926,092.181.100
05 mag 202325,5026,2525,4426,1526,152.982.900
04 mag 202325,5125,7725,1225,2525,252.768.000
03 mag 202326,0526,6125,5825,7225,723.070.900
02 mag 202326,8027,0026,0126,0326,033.198.000
01 mag 202326,5527,1826,3527,0727,072.785.800
28 apr 202327,3927,3926,1926,5326,534.524.300
27 apr 202327,7828,1326,5527,4127,419.639.000
26 apr 202326,8527,2025,7025,7725,775.832.200
25 apr 202327,9428,2926,4526,5026,504.633.100
24 apr 202327,9028,7027,8128,1728,173.290.500
21 apr 202327,8828,2427,3627,7927,792.663.900
20 apr 202327,7928,2327,2227,5127,513.575.800
19 apr 202326,9228,2826,9028,0728,075.378.700
18 apr 202326,5229,3426,2527,3427,3424.549.700
17 apr 202325,3025,8925,0025,8725,871.820.000
14 apr 202326,0526,2425,3725,5925,591.533.100
13 apr 202325,5026,3225,4926,1226,121.589.500
12 apr 202326,5926,7025,2425,2425,242.799.400
11 apr 202325,7126,4525,6526,2626,262.875.000
10 apr 202325,5625,8825,2425,7125,711.979.400
06 apr 202325,7826,3125,5025,9825,981.987.200
05 apr 202325,8325,9625,2125,8225,822.959.800
04 apr 202325,9526,1925,5726,1326,132.337.900
03 apr 202325,6926,0025,3125,6125,612.887.800
31 mar 202324,6825,9524,6025,9025,903.362.100
30 mar 202325,4425,5724,4124,4324,432.760.600
29 mar 202324,7125,1124,4025,0325,032.677.200
28 mar 202324,3324,6924,1124,2624,261.942.700
27 mar 202325,5625,5824,4724,5324,532.498.200
24 mar 202324,1425,1224,0025,0625,062.690.300
23 mar 202324,6925,3323,9824,2324,233.720.300
22 mar 202325,8325,9024,4524,4924,493.175.300
21 mar 202324,6525,7624,5725,6925,693.406.400
20 mar 202324,2024,5023,7524,3824,383.274.800
17 mar 202325,1325,4224,3324,5724,573.396.500
16 mar 202325,1725,5724,5425,2225,222.899.800
15 mar 202324,1725,1124,0625,0025,003.161.100
14 mar 202325,0025,2324,0624,6224,623.210.100
13 mar 202323,2724,7122,6324,2424,244.617.700
10 mar 202323,9824,0722,8123,5323,535.001.300
09 mar 202325,2625,6224,0624,0824,083.210.900
08 mar 202325,5025,5324,9325,3525,352.610.100
07 mar 202325,5326,2125,3525,5025,503.086.500
06 mar 202326,8526,9325,5425,5625,563.228.700
03 mar 202325,5427,0025,4426,8826,883.585.500
02 mar 202325,4025,7124,9225,4425,444.436.200
01 mar 202326,4927,0325,8725,8825,883.440.400
28 feb 202326,9927,1926,3826,4926,494.156.000
27 feb 202327,3627,3625,8627,0027,004.810.600
24 feb 202326,9027,5726,5927,0427,045.420.800
23 feb 202328,5128,5125,1027,4327,4315.248.100
22 feb 202328,6429,7428,4829,4329,436.899.900
21 feb 202329,1329,5128,3928,5428,544.024.200
17 feb 202330,2130,2529,1530,0730,073.778.200
16 feb 202330,8331,9630,0030,4230,424.936.000
15 feb 202330,6032,0030,2631,9731,973.346.000
14 feb 202329,6430,6729,0530,4330,432.497.400
13 feb 202329,1430,3128,8530,0930,092.563.200
10 feb 202330,0330,2028,9329,3029,303.205.700
09 feb 202331,4931,9730,3630,5730,574.213.200
08 feb 202331,4632,2331,1031,1131,112.342.300
07 feb 202330,6832,1330,4331,7631,764.094.700
06 feb 202330,6331,0929,9330,3130,314.196.300
03 feb 202331,9533,2031,2531,4331,434.414.300
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 202327,5229,5827,4929,4729,474.752.100
26 gen 202327,7128,0026,9527,6827,682.779.300
25 gen 202326,4027,0725,7727,0727,073.001.900
24 gen 202329,8829,8827,1027,2027,203.309.200
23 gen 202326,3727,8425,9727,6627,664.135.800
20 gen 202325,3726,2524,8726,1826,183.628.900
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 202325,5626,9825,4926,9226,923.685.800
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
*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...