Italia markets closed

US Foods Holding Corp. (USFD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,83+0,46 (+0,88%)
Alla chiusura: 04:00PM EDT
52,83 0,00 (0,00%)
Dopo ore: 05:38PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202452,3552,8352,0452,8352,832.618.500
30 mag 202452,7752,8552,2552,3752,371.491.000
29 mag 202452,5653,2652,5252,7152,711.332.400
28 mag 202453,6053,8453,0953,1453,141.491.100
24 mag 202453,6153,7753,0853,3453,341.433.500
23 mag 202454,6954,6952,9953,2953,291.724.600
22 mag 202454,6655,1654,2354,6854,681.194.800
21 mag 202454,7855,0354,3154,7154,711.138.500
20 mag 202455,1755,6054,4554,6454,641.080.200
17 mag 202454,9955,3554,7355,1655,162.024.200
16 mag 202455,2955,9854,8854,9254,922.169.700
15 mag 202454,6355,1054,5555,0555,051.513.200
14 mag 202454,6254,7754,2554,5354,531.245.100
13 mag 202454,8654,9854,3054,6254,621.694.700
10 mag 202454,9854,9853,9554,8154,812.094.700
09 mag 202452,0555,3951,7754,8054,803.103.500
08 mag 202451,9254,1451,8452,3852,383.217.000
07 mag 202452,7053,3251,8752,1052,102.152.500
06 mag 202451,8152,8151,7952,7552,752.593.500
03 mag 202451,2451,8051,2151,4051,401.149.400
02 mag 202451,1351,4350,7251,0051,001.013.400
01 mag 202450,2951,2750,2150,6850,681.161.400
30 apr 202450,9951,4950,2050,2550,252.088.600
29 apr 202451,2451,8351,1451,5051,501.318.300
26 apr 202450,4951,4450,4951,3551,351.145.900
25 apr 202450,5750,8350,0950,4250,421.097.000
24 apr 202450,6250,8650,4450,7750,771.185.200
23 apr 202450,6051,1250,2750,7550,751.121.200
22 apr 202450,4350,7949,9150,4450,441.558.700
19 apr 202449,8050,1949,7150,0450,041.508.800
18 apr 202450,3250,5249,6549,9549,951.322.500
17 apr 202451,9552,0049,9850,2050,201.463.000
16 apr 202450,5351,5850,2451,5251,522.828.900
15 apr 202451,1351,6950,3850,5550,551.662.600
12 apr 202451,8152,0450,4050,5750,571.537.100
11 apr 202451,7752,2251,4052,0752,071.894.300
10 apr 202451,4151,8150,9051,6451,64874.800
09 apr 202451,4652,0150,9851,7851,782.100.800
08 apr 202450,1951,5050,1951,2951,292.204.500
05 apr 202450,1650,7549,7950,5450,542.341.600
04 apr 202453,7153,7149,7049,9349,935.442.100
03 apr 202453,5553,9853,1753,5753,571.353.700
02 apr 202453,9254,0853,3853,6253,621.386.700
01 apr 202453,7854,8453,6054,1854,182.363.700
28 mar 202454,7654,9353,9453,9753,971.652.400
27 mar 202454,3554,9454,1954,5054,50900.700
26 mar 202453,9854,2753,9454,0854,08900.300
25 mar 202453,9754,4753,9153,9453,94951.300
22 mar 202454,1154,3053,6553,9753,971.050.300
21 mar 202454,0854,5353,5054,1454,141.004.600
20 mar 202453,5053,9153,1553,8753,871.025.600
19 mar 202453,5753,8553,1653,5053,501.436.400
18 mar 202453,9054,2453,1753,2153,211.722.600
15 mar 202453,6254,4753,6254,0154,012.644.600
14 mar 202453,4953,9453,0853,8953,891.656.800
13 mar 202453,1654,3253,1153,5053,501.991.100
12 mar 202452,8053,3852,7253,2153,21931.400
11 mar 202452,5152,8252,1952,5752,57872.400
08 mar 202454,1454,4852,6352,6452,641.901.900
07 mar 202452,8754,2852,7454,2454,242.610.400
06 mar 202452,0352,7551,9952,6052,601.721.500
05 mar 202451,9052,5851,7651,8251,821.124.400
04 mar 202450,5351,9750,5151,9151,911.612.500
01 mar 202450,8650,8650,3650,5950,592.231.300
29 feb 202450,9651,1350,0050,7950,792.373.800
28 feb 202451,6451,6451,2251,3651,36666.300
27 feb 202451,3551,7451,0051,6451,641.209.000
26 feb 202450,9951,7650,9951,3751,372.326.900
23 feb 202451,0851,1950,6551,0651,06989.200
22 feb 202449,9851,1049,9050,9550,951.807.600
21 feb 202449,8850,3649,7049,9749,971.398.100
20 feb 202450,2550,9449,6449,7949,792.081.900
16 feb 202448,3849,8748,2749,5849,584.598.500
15 feb 202445,7949,3245,2448,5748,575.023.400
14 feb 202446,7546,9646,4346,9546,951.841.000
13 feb 202446,7547,0646,1946,4646,461.590.400
12 feb 202446,6247,7646,5847,5047,501.531.100
09 feb 202447,0347,0846,6246,6446,641.100.800
08 feb 202446,5447,1946,4647,0147,011.246.600
07 feb 202446,7046,8845,7746,4446,441.352.400
06 feb 202446,8847,1046,6646,7546,75849.500
05 feb 202446,9547,1846,7146,8646,861.247.800
02 feb 202447,2247,4846,8947,2047,201.206.400
01 feb 202446,0247,3145,8147,2647,261.804.400
31 gen 202446,8146,8145,9046,0146,011.237.200
30 gen 202445,2146,9045,2146,7546,752.434.800
29 gen 202445,2745,4445,1545,3945,391.165.800
26 gen 202445,3745,5544,9945,2445,241.024.600
25 gen 202445,3745,5644,8345,3045,301.418.000
24 gen 202445,9245,9244,8144,9044,901.940.900
23 gen 202445,9046,0445,4145,5045,501.319.300
22 gen 202446,3346,3645,6745,8045,801.249.500
19 gen 202446,4046,4345,8746,0046,001.609.400
18 gen 202446,0746,3645,6946,2646,262.925.500
17 gen 202445,6246,7345,5846,1646,162.731.000
16 gen 202445,9746,2045,6945,8645,862.640.400
12 gen 202446,6346,6945,6746,0546,051.289.000
11 gen 202446,3046,4946,0846,4546,451.004.100
10 gen 202446,8447,1046,2846,4646,461.831.200
09 gen 202446,0946,9146,0046,7846,781.562.700
*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...