Italia markets close in 7 hours 28 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,64-4,85 (-23,67%)
Alla chiusura: 04:00PM EST
15,77 +0,13 (+0,83%)
Dopo ore: 07:59PM EST
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202416,7516,8215,1615,6415,6429.878.200
20 feb 202420,6920,8820,2220,4920,498.128.600
16 feb 202421,2521,5521,0021,0321,034.355.600
15 feb 202421,0221,7420,8821,6121,613.603.200
14 feb 202420,2520,8720,0320,6620,662.691.800
13 feb 202420,1620,2619,6319,9119,914.256.900
12 feb 202420,6121,4520,5621,1021,102.744.200
09 feb 202420,3320,7420,0820,6020,602.639.300
08 feb 202419,9320,4319,6920,3820,382.136.800
07 feb 202420,1820,2319,7020,0120,012.189.900
06 feb 202419,0220,0918,9020,0720,072.602.800
05 feb 202419,5419,5418,5918,9918,992.685.500
02 feb 202419,5319,9219,0419,7919,793.034.800
01 feb 202419,3919,8819,3519,8419,842.858.200
31 gen 202419,6720,4119,3519,4319,434.298.500
30 gen 202420,3520,3619,7119,7419,743.071.200
29 gen 202420,2120,7619,8720,5920,592.903.600
26 gen 202420,5420,8820,1320,2120,212.379.600
25 gen 202420,4220,6520,0220,3520,352.739.100
24 gen 202421,0421,1920,1220,1920,193.850.800
23 gen 202421,2021,4120,3620,7420,743.269.000
22 gen 202420,5421,4120,3920,9420,945.161.900
19 gen 202419,9220,3919,5020,2420,244.829.900
18 gen 202419,5419,8719,1719,8519,853.601.900
17 gen 202419,4519,7019,0819,4419,443.889.400
16 gen 202420,4820,5919,9720,1920,194.042.500
12 gen 202420,8521,3720,6020,8720,873.551.500
11 gen 202421,6221,7920,5220,8120,814.978.600
10 gen 202421,7422,0821,0221,8021,803.810.700
09 gen 202421,8622,1621,7021,8121,812.736.600
08 gen 202421,2022,1420,9322,0322,034.060.900
05 gen 202421,1521,5720,8621,4021,403.747.600
04 gen 202421,0521,5620,7121,3621,363.516.700
03 gen 202421,6721,7320,9121,2421,245.922.000
02 gen 202421,2522,5421,0321,9321,934.147.500
29 dic 202322,0522,3421,4521,5521,553.756.700
28 dic 202321,9722,2621,9022,1022,102.902.800
27 dic 202322,0022,1521,8322,0722,073.192.500
26 dic 202321,5722,0321,4121,8521,853.220.900
22 dic 202321,2821,6020,9721,5021,503.585.300
21 dic 202320,8221,3320,7421,2821,283.278.100
20 dic 202321,4121,8220,4720,5020,504.764.900
19 dic 202320,6521,7120,6521,5821,585.326.200
18 dic 202320,3620,7420,1920,4020,403.618.700
15 dic 202321,3921,4820,3620,5220,526.880.000
14 dic 202320,8921,8820,8921,2521,258.125.200
13 dic 202319,1020,1418,5220,1220,125.373.400
12 dic 202319,0219,1918,5319,1019,104.109.400
11 dic 202319,0919,1618,6519,0219,023.089.600
08 dic 202319,0019,6318,7819,2119,214.202.400
07 dic 202318,8419,2218,6219,2019,203.173.700
06 dic 202318,7419,6518,7218,9618,965.037.200
05 dic 202318,7718,8818,2818,5118,514.837.900
04 dic 202318,7519,1718,6119,0319,034.276.200
01 dic 202318,1619,0717,9218,9718,975.763.400
30 nov 202318,4418,6217,9418,1418,145.022.500
29 nov 202318,3519,3218,3118,3718,377.770.100
28 nov 202317,0818,2216,9618,0818,087.118.400
27 nov 202317,2317,2716,9217,2117,213.881.900
24 nov 202317,2017,4717,1117,3517,351.738.700
22 nov 202317,1517,3516,9317,0517,053.045.300
21 nov 202317,2217,2616,8416,9216,923.047.200
20 nov 202317,1217,7316,9617,4717,474.124.400
17 nov 202317,0717,1816,8117,1717,173.438.500
16 nov 202317,3517,4516,6616,9216,923.757.600
15 nov 202317,1017,8217,1017,5317,534.888.100
14 nov 202316,3317,1816,3317,0517,055.484.800
13 nov 202315,9116,0615,6315,6615,663.450.200
10 nov 202315,5816,0015,4815,9515,953.660.800
09 nov 202316,2916,4915,5915,6615,664.455.200
08 nov 202316,6316,8316,1916,2016,204.767.800
07 nov 202316,8117,1016,5016,9616,962.646.400
06 nov 202317,4417,4816,4816,8316,834.265.500
03 nov 202317,2217,9817,1817,3817,386.960.200
02 nov 202317,1017,2416,5716,9316,936.482.000
01 nov 202316,4916,7216,1016,6516,654.493.400
31 ott 202316,3416,7316,2016,5416,545.285.100
30 ott 202315,7316,2515,0216,1516,158.823.500
27 ott 202316,2616,3815,5115,5715,575.782.600
26 ott 202317,4317,6316,0216,0916,098.796.800
25 ott 202316,9017,6816,5517,4117,4112.249.700
24 ott 202318,1818,7118,1118,1218,128.888.100
23 ott 202318,1818,6317,9118,0118,014.213.500
20 ott 202318,0018,7117,7818,4618,465.916.500
19 ott 202318,4818,7318,1518,1518,153.705.300
18 ott 202319,0219,0218,3918,4218,423.348.000
17 ott 202318,7419,5218,6919,1919,193.102.400
16 ott 202318,5219,0918,3518,9218,923.463.000
13 ott 202318,5418,8118,4118,5118,514.491.100
12 ott 202319,4419,4418,3118,5418,546.238.100
11 ott 202319,4219,7619,0219,3819,384.220.500
10 ott 202318,6519,5018,6219,4719,474.158.400
09 ott 202318,4318,7218,1018,6418,643.448.300
06 ott 202318,2518,7318,0518,7018,705.477.100
05 ott 202318,2218,6318,1718,5518,556.133.400
04 ott 202318,6018,6018,0618,3618,364.796.200
03 ott 202318,1018,7418,1018,4718,475.357.300
02 ott 202318,5218,5218,0418,4318,435.718.500
29 set 202318,8119,0818,5118,5918,593.676.200
28 set 202318,8319,1218,4718,5318,535.396.700
*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...