Mercados españoles cerrados

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
98,37-0,64 (-0,65%)
A partir del 11:45AM EDT. Mercado abierto.
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 202499,0098,8297,1398,3798,37487.184
11 jun 2024------
10 jun 202498,1898,9597,1698,8498,841.404.500
07 jun 202499,0799,3298,3498,5198,511.651.000
06 jun 202497,7998,9597,3898,8098,801.719.800
05 jun 202498,4698,4697,0297,9697,961.373.000
04 jun 202499,2399,8497,5598,3298,321.823.600
03 jun 202498,5799,7498,3199,5199,511.774.000
31 may 202497,7399,4497,0699,2799,274.182.700
30 may 202496,2698,1096,0297,7197,712.153.300
29 may 202494,6196,2594,0496,1496,141.721.600
28 may 202495,8395,8894,2194,7594,751.782.900
24 may 202496,4196,7595,6696,3996,391.207.000
23 may 202496,2496,9595,9096,0596,052.059.000
22 may 202495,8897,1395,5096,3296,321.814.300
21 may 202498,2798,5695,7696,0196,012.178.600
20 may 202499,2899,2897,8698,4698,461.399.900
17 may 202499,2799,4098,3599,0899,081.308.000
16 may 202497,5699,0797,2798,7098,702.024.000
15 may 202497,2398,1396,8897,1197,111.671.400
14 may 202498,3398,6596,9597,4397,431.338.600
13 may 202499,6199,8697,9098,0498,041.392.200
10 may 202498,22100,0898,2299,5399,531.726.400
09 may 202497,3698,8797,3698,0698,061.822.300
08 may 202499,84100,0997,3197,4497,442.280.600
07 may 202498,7799,9198,7399,7299,722.307.800
06 may 202499,4299,7098,3398,5998,591.889.700
03 may 2024101,68102,2698,2498,9198,913.446.200
02 may 2024100,00106,68100,00102,98102,983.684.800
01 may 2024102,25103,10100,56102,17102,172.858.800
30 abr 2024102,91103,34102,38103,04103,042.456.100
29 abr 2024103,02103,68102,18102,91102,911.584.600
26 abr 2024103,20103,94102,93103,21103,211.399.900
25 abr 2024103,77104,87103,58103,81103,811.642.700
24 abr 2024103,18103,95102,43103,54103,542.057.500
23 abr 2024102,67103,75101,59103,37103,372.477.400
22 abr 2024103,85104,50101,23102,83102,835.287.300
19 abr 2024106,37108,42106,28108,19108,191.486.100
18 abr 2024107,07107,44105,53106,00106,001.540.900
17 abr 2024108,00108,00106,26106,52106,521.618.300
16 abr 2024107,44108,01106,90107,17107,171.515.800
15 abr 2024106,79108,27106,45107,03107,031.969.100
12 abr 2024105,50106,23104,92105,10105,101.535.200
11 abr 2024107,83108,31106,35106,42106,421.229.000
10 abr 2024107,53108,57107,22107,94107,941.178.200
09 abr 2024109,74109,88106,34108,07108,071.543.400
08 abr 2024109,61110,10109,20109,47109,471.958.200
05 abr 2024110,05110,96109,86109,92109,921.443.700
04 abr 2024111,39111,95110,01110,12110,121.377.700
03 abr 2024111,78112,37110,56110,93110,931.254.300
02 abr 2024111,58112,09110,47111,25111,251.620.200
01 abr 2024111,70112,23110,46112,06112,061.379.500
28 mar 2024112,26112,53111,23111,90111,901.655.400
28 mar 20240.501 Dividendo
27 mar 2024112,11112,58110,70112,54112,041.235.400
26 mar 2024111,00112,00110,69111,60111,101.480.100
25 mar 2024111,03111,87110,41111,01110,521.671.300
22 mar 2024113,04113,04110,26111,01110,521.759.500
21 mar 2024111,90112,70110,95112,53112,032.159.100
20 mar 2024112,88113,14111,66111,89111,392.350.100
19 mar 2024110,22113,00109,37112,85112,352.771.300
18 mar 2024110,41111,35109,48110,16109,673.650.100
15 mar 2024109,00110,61108,59110,61110,124.425.300
14 mar 2024110,67111,15108,99109,93109,443.348.800
13 mar 2024116,00116,04110,49111,08110,594.522.800
12 mar 2024115,48115,96114,14115,62115,111.963.300
11 mar 2024114,73115,80113,88115,48114,972.310.600
08 mar 2024113,88115,38113,12115,17114,661.800.400
07 mar 2024111,43113,75110,65113,67113,161.978.700
06 mar 2024113,43113,92110,54110,62110,132.432.800
05 mar 2024112,92113,58111,92112,92112,421.804.400
04 mar 2024113,48115,33112,47112,64112,143.370.300
01 mar 2024114,45114,88112,26113,37112,872.989.900
29 feb 2024111,69112,20110,68111,98111,486.327.800
28 feb 2024109,60111,72108,84111,66111,162.414.700
27 feb 2024109,86110,45109,06109,61109,122.777.100
26 feb 2024109,62111,00109,32110,27109,785.922.800
23 feb 2024107,53108,10107,17108,09107,61974.200
22 feb 2024105,48107,87105,30107,15106,671.417.800
21 feb 2024105,92106,03104,73105,58105,111.626.800
20 feb 2024104,45105,96104,45105,37104,901.873.400
16 feb 2024104,99105,60104,36104,45103,992.341.300
15 feb 2024103,86105,12103,74104,94104,471.509.100
14 feb 2024104,68104,78103,20103,55103,091.471.100
13 feb 2024104,36104,91103,18104,36103,901.854.200
12 feb 2024104,67104,70102,39103,62103,162.387.900
09 feb 2024103,52105,42103,24104,95104,482.614.600
08 feb 2024105,35105,89101,27102,73102,272.454.400
07 feb 2024104,31106,21104,20105,67105,202.054.800
06 feb 2024104,46104,95103,55104,07103,612.267.400
05 feb 2024104,89105,26102,25103,63103,172.524.400
02 feb 2024105,80106,64103,02103,46103,003.845.000
01 feb 2024104,00105,17101,77105,10104,634.648.400
31 ene 2024109,00111,40107,65109,19108,705.675.100
30 ene 2024106,33107,11105,16107,06106,582.135.600
29 ene 2024105,72106,73105,41106,28105,812.082.300
26 ene 2024106,18106,38104,98105,70105,231.897.500
25 ene 2024104,93105,83103,95105,71105,242.101.900
24 ene 2024104,74105,43104,15104,36103,901.758.200
23 ene 2024104,54104,88103,76104,54104,071.066.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...