Italia markets open in 5 hours 42 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.750,79 +57,14 (+0,21%) EUR/USD
1,0742 +0,0012 (+0,11%) BTC-EUR
21.247,99 -327,89 (-1,52%) CMC Crypto 200
523,45 -1,69 (-0,32%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 30,63 | 31,09 | 29,93 | 30,31 | 30,31 | 4.192.090 |
| 03 feb 2023 | 31,95 | 33,20 | 31,25 | 31,43 | 31,43 | 4.411.400 |
| 02 feb 2023 | 32,20 | 34,36 | 32,20 | 33,20 | 33,20 | 7.826.800 |
| 01 feb 2023 | 29,50 | 31,10 | 28,74 | 30,74 | 30,74 | 4.317.700 |
| 31 gen 2023 | 28,02 | 29,42 | 27,92 | 29,40 | 29,40 | 3.440.500 |
| 30 gen 2023 | 28,81 | 29,51 | 27,80 | 27,85 | 27,85 | 4.595.300 |
| 27 gen 2023 | 27,52 | 29,58 | 27,49 | 29,47 | 29,47 | 4.748.200 |
| 26 gen 2023 | 27,71 | 28,00 | 26,95 | 27,68 | 27,68 | 2.779.300 |
| 25 gen 2023 | 26,40 | 27,07 | 25,77 | 27,07 | 27,07 | 3.001.900 |
| 24 gen 2023 | 28,18 | 31,45 | 27,10 | 27,20 | 27,20 | 3.309.200 |
| 23 gen 2023 | 26,37 | 27,84 | 25,97 | 27,66 | 27,66 | 4.135.800 |
| 20 gen 2023 | 25,37 | 26,25 | 24,87 | 26,18 | 26,18 | 3.626.100 |
| 19 gen 2023 | 25,24 | 25,97 | 24,43 | 24,93 | 24,93 | 5.863.700 |
| 18 gen 2023 | 28,48 | 28,75 | 26,36 | 26,36 | 26,36 | 6.347.000 |
| 17 gen 2023 | 26,80 | 28,31 | 26,22 | 28,22 | 28,22 | 3.854.300 |
| 13 gen 2023 | 25,56 | 26,98 | 25,49 | 26,92 | 26,92 | 3.682.200 |
| 12 gen 2023 | 25,49 | 26,04 | 24,61 | 26,03 | 26,03 | 4.094.300 |
| 11 gen 2023 | 24,00 | 25,41 | 23,95 | 25,29 | 25,29 | 4.613.100 |
| 10 gen 2023 | 22,90 | 23,95 | 22,89 | 23,87 | 23,87 | 3.191.500 |
| 09 gen 2023 | 23,71 | 24,40 | 23,14 | 23,21 | 23,21 | 7.678.300 |
| 06 gen 2023 | 22,35 | 22,61 | 21,60 | 22,29 | 22,29 | 5.075.300 |
| 05 gen 2023 | 22,90 | 22,98 | 22,32 | 22,45 | 22,45 | 4.192.500 |
| 04 gen 2023 | 22,99 | 23,66 | 22,63 | 23,34 | 23,34 | 4.758.700 |
| 03 gen 2023 | 24,45 | 24,73 | 22,48 | 22,58 | 22,58 | 5.492.600 |
| 30 dic 2022 | 23,38 | 23,74 | 23,00 | 23,65 | 23,65 | 3.231.600 |
| 29 dic 2022 | 23,30 | 24,25 | 23,04 | 23,85 | 23,85 | 4.204.000 |
| 28 dic 2022 | 22,72 | 23,15 | 22,35 | 22,93 | 22,93 | 4.189.300 |
| 27 dic 2022 | 23,17 | 23,68 | 22,76 | 22,83 | 22,83 | 5.557.800 |
| 23 dic 2022 | 24,13 | 24,46 | 23,43 | 23,53 | 23,53 | 4.279.700 |
| 22 dic 2022 | 25,97 | 25,99 | 23,25 | 24,21 | 24,21 | 8.198.400 |
| 21 dic 2022 | 26,00 | 26,81 | 25,89 | 26,47 | 26,47 | 2.365.200 |
| 20 dic 2022 | 25,68 | 26,65 | 25,54 | 25,84 | 25,84 | 3.437.200 |
| 19 dic 2022 | 26,93 | 26,93 | 25,76 | 25,81 | 25,81 | 3.599.700 |
| 16 dic 2022 | 26,54 | 27,09 | 26,23 | 27,02 | 27,02 | 3.628.900 |
| 15 dic 2022 | 27,59 | 27,87 | 26,82 | 26,96 | 26,96 | 3.034.400 |
| 14 dic 2022 | 28,25 | 29,14 | 27,75 | 28,38 | 28,38 | 3.500.700 |
| 13 dic 2022 | 29,84 | 30,33 | 27,37 | 28,18 | 28,18 | 4.680.200 |
| 12 dic 2022 | 27,20 | 28,01 | 26,90 | 28,00 | 28,00 | 3.081.600 |
| 09 dic 2022 | 27,20 | 27,73 | 27,13 | 27,22 | 27,22 | 2.648.700 |
| 08 dic 2022 | 26,09 | 27,11 | 25,46 | 27,09 | 27,09 | 3.838.500 |
| 07 dic 2022 | 26,10 | 26,56 | 25,51 | 25,90 | 25,90 | 3.611.800 |
| 06 dic 2022 | 27,00 | 27,00 | 25,54 | 26,04 | 26,04 | 5.062.200 |
| 05 dic 2022 | 28,89 | 29,23 | 26,95 | 27,08 | 27,08 | 3.941.700 |
| 02 dic 2022 | 28,25 | 29,23 | 27,64 | 29,20 | 29,20 | 4.168.000 |
| 01 dic 2022 | 28,72 | 29,31 | 27,90 | 29,00 | 29,00 | 3.284.500 |
| 30 nov 2022 | 27,09 | 28,60 | 26,52 | 28,51 | 28,51 | 15.095.300 |
| 29 nov 2022 | 26,65 | 27,72 | 26,35 | 27,13 | 27,13 | 4.427.400 |
| 28 nov 2022 | 27,30 | 27,55 | 26,31 | 26,49 | 26,49 | 4.045.600 |
| 25 nov 2022 | 28,16 | 28,16 | 27,56 | 27,60 | 27,60 | 2.030.000 |
| 23 nov 2022 | 28,04 | 28,81 | 27,74 | 28,57 | 28,57 | 2.555.900 |
| 22 nov 2022 | 27,79 | 27,88 | 26,89 | 27,82 | 27,82 | 2.834.300 |
| 21 nov 2022 | 28,31 | 28,58 | 27,32 | 27,90 | 27,90 | 3.605.200 |
| 18 nov 2022 | 30,60 | 30,89 | 28,33 | 28,79 | 28,79 | 3.314.700 |
| 17 nov 2022 | 30,14 | 30,50 | 29,52 | 29,96 | 29,96 | 2.630.800 |
| 16 nov 2022 | 32,04 | 32,31 | 30,35 | 31,07 | 31,07 | 4.021.200 |
| 15 nov 2022 | 33,77 | 34,73 | 32,51 | 32,67 | 32,67 | 4.881.600 |
| 14 nov 2022 | 32,86 | 33,96 | 32,22 | 32,30 | 32,30 | 5.643.100 |
| 11 nov 2022 | 30,99 | 34,21 | 30,71 | 33,31 | 33,31 | 7.251.800 |
| 10 nov 2022 | 29,13 | 30,99 | 28,70 | 30,98 | 30,98 | 6.872.000 |
| 09 nov 2022 | 26,85 | 27,33 | 26,59 | 26,76 | 26,76 | 4.176.800 |
| 08 nov 2022 | 27,25 | 28,33 | 26,69 | 27,25 | 27,25 | 3.784.900 |
| 07 nov 2022 | 27,51 | 27,94 | 26,40 | 27,16 | 27,16 | 3.636.300 |
| 04 nov 2022 | 28,61 | 28,67 | 26,65 | 27,28 | 27,28 | 3.645.900 |
| 03 nov 2022 | 27,26 | 28,22 | 26,73 | 27,72 | 27,72 | 4.066.000 |
| 02 nov 2022 | 28,85 | 30,15 | 28,04 | 28,04 | 28,04 | 5.029.700 |
| 01 nov 2022 | 30,10 | 30,72 | 28,84 | 28,88 | 28,88 | 3.711.000 |
| 31 ott 2022 | 29,48 | 30,22 | 28,95 | 29,64 | 29,64 | 4.991.500 |
| 28 ott 2022 | 28,15 | 29,72 | 28,01 | 29,55 | 29,55 | 5.829.600 |
| 27 ott 2022 | 30,32 | 30,70 | 28,00 | 28,47 | 28,47 | 11.781.900 |
| 26 ott 2022 | 26,64 | 28,25 | 26,38 | 26,74 | 26,74 | 7.035.700 |
| 25 ott 2022 | 24,86 | 27,08 | 24,80 | 26,75 | 26,75 | 5.703.100 |
| 24 ott 2022 | 24,33 | 24,85 | 23,63 | 24,63 | 24,63 | 5.132.300 |
| 21 ott 2022 | 23,79 | 24,18 | 23,10 | 24,03 | 24,03 | 4.201.000 |
| 20 ott 2022 | 24,09 | 24,92 | 23,76 | 23,92 | 23,92 | 4.853.300 |
| 19 ott 2022 | 25,31 | 25,71 | 24,20 | 24,25 | 24,25 | 3.804.100 |
| 18 ott 2022 | 26,00 | 26,44 | 24,78 | 25,45 | 25,45 | 5.385.100 |
| 17 ott 2022 | 23,82 | 24,75 | 23,70 | 24,63 | 24,63 | 4.460.000 |
| 14 ott 2022 | 25,01 | 25,60 | 23,08 | 23,16 | 23,16 | 4.264.900 |
| 13 ott 2022 | 23,86 | 25,30 | 23,23 | 24,57 | 24,57 | 5.607.900 |
| 12 ott 2022 | 24,88 | 25,16 | 24,00 | 25,03 | 25,03 | 3.788.100 |
| 11 ott 2022 | 24,81 | 25,49 | 23,90 | 24,71 | 24,71 | 4.594.800 |
| 10 ott 2022 | 25,03 | 25,35 | 24,36 | 24,92 | 24,92 | 4.604.300 |
| 07 ott 2022 | 26,02 | 26,11 | 24,97 | 25,13 | 25,13 | 4.109.000 |
| 06 ott 2022 | 27,04 | 27,49 | 26,32 | 26,81 | 26,81 | 2.989.400 |
| 05 ott 2022 | 27,18 | 27,46 | 26,02 | 27,03 | 27,03 | 3.810.900 |
| 04 ott 2022 | 26,94 | 28,49 | 26,70 | 28,00 | 28,00 | 6.311.300 |
| 03 ott 2022 | 25,51 | 26,20 | 24,67 | 25,87 | 25,87 | 3.896.400 |
| 30 set 2022 | 26,22 | 27,04 | 25,33 | 25,35 | 25,35 | 4.877.900 |
| 29 set 2022 | 27,65 | 27,65 | 25,95 | 26,23 | 26,23 | 5.319.000 |
| 28 set 2022 | 26,63 | 28,55 | 26,63 | 28,20 | 28,20 | 4.719.200 |
| 27 set 2022 | 26,99 | 27,50 | 26,12 | 26,63 | 26,63 | 4.177.400 |
| 26 set 2022 | 27,07 | 27,96 | 26,32 | 26,42 | 26,42 | 4.712.500 |
| 23 set 2022 | 27,67 | 28,03 | 26,23 | 26,97 | 26,97 | 8.114.000 |
| 22 set 2022 | 28,68 | 28,68 | 27,43 | 27,96 | 27,96 | 4.726.400 |
| 21 set 2022 | 29,58 | 30,60 | 28,81 | 28,84 | 28,84 | 3.864.200 |
| 20 set 2022 | 29,80 | 30,20 | 29,35 | 29,45 | 29,45 | 3.297.500 |
| 19 set 2022 | 30,18 | 30,36 | 29,11 | 30,13 | 30,13 | 3.599.800 |
| 16 set 2022 | 31,02 | 31,11 | 29,91 | 30,49 | 30,49 | 6.734.400 |
| 15 set 2022 | 31,26 | 33,01 | 30,85 | 31,89 | 31,89 | 3.717.400 |
| 14 set 2022 | 31,21 | 31,82 | 30,62 | 31,67 | 31,67 | 3.269.400 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
