Mercados españoles cerrados

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
111,90-0,14 (-0,12%)
Al cierre: 04:00PM EDT
112,54 +0,64 (+0,57%)
Después del cierre: 06:28PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
22 ene 2024105,65106,36105,26105,34104,871.544.900
19 ene 2024106,68107,27105,18105,48105,011.646.700
18 ene 2024104,78106,43104,03106,39105,921.279.600
17 ene 2024106,76108,39105,02105,46104,991.653.600
16 ene 2024106,11106,76105,32106,38105,911.848.200
12 ene 2024105,72106,06104,85105,79105,322.033.200
11 ene 2024104,42105,90104,35105,73105,262.298.000
10 ene 2024104,24105,30103,40104,19103,732.243.600
09 ene 2024103,00103,54100,36103,37102,913.096.900
08 ene 2024106,25106,25104,33105,17104,701.529.100
05 ene 2024106,37106,43105,10105,72105,251.636.600
04 ene 2024103,90106,24103,81105,56105,092.573.300
03 ene 2024103,40104,87102,93104,73104,262.393.000
02 ene 2024100,68102,88100,57102,62102,161.704.500
29 dic 2023100,38101,24100,16100,80100,351.508.900
29 dic 20230.501 Dividendo
28 dic 2023101,07101,43100,03100,2899,331.644.100
27 dic 2023100,88101,14100,26100,96100,011.538.200
26 dic 2023101,10101,52100,30101,14100,191.339.100
22 dic 2023101,56101,99100,71101,33100,371.115.800
21 dic 202399,77101,4899,60101,24100,291.578.400
20 dic 2023101,17101,1799,0399,1298,192.344.500
19 dic 2023101,44101,71100,77101,15100,202.178.100
18 dic 2023101,63102,30100,51101,12100,172.301.700
15 dic 2023102,05102,2298,34100,4999,547.262.100
14 dic 2023104,00104,21100,56102,69101,725.262.200
13 dic 2023107,80108,85107,34108,05107,032.294.100
12 dic 2023107,27108,41106,73107,93106,911.519.100
11 dic 2023107,28107,71106,51106,97105,961.372.600
08 dic 2023106,69107,03105,67106,83105,821.245.000
07 dic 2023106,10106,40105,22106,38105,381.749.800
06 dic 2023106,94106,94104,91105,87104,871.460.500
05 dic 2023107,32108,03106,79107,14106,131.601.100
04 dic 2023106,69107,56106,50107,46106,451.775.000
01 dic 2023107,01107,86106,97107,16106,151.617.500
30 nov 2023105,01107,16104,85107,08106,072.944.400
29 nov 2023105,99106,10104,93105,30104,311.463.700
28 nov 2023106,75107,15105,97106,16105,161.034.800
27 nov 2023106,27106,90106,10106,65105,641.512.400
24 nov 2023105,85106,42105,70106,27105,27531.500
22 nov 2023105,79106,35105,25105,88104,881.374.500
21 nov 2023105,33106,22104,74105,52104,532.158.600
20 nov 2023102,91105,81102,91105,26104,272.086.100
17 nov 2023103,72103,95102,94103,39102,422.693.100
16 nov 2023102,34104,25102,23103,30102,331.595.600
15 nov 2023102,85103,47100,92101,80100,843.692.400
14 nov 2023104,34104,60102,03102,90101,932.839.700
13 nov 2023104,58105,50104,15104,94103,951.751.000
10 nov 2023103,08104,59103,03104,12103,141.752.900
09 nov 2023102,18103,40101,96102,81101,841.898.800
08 nov 2023103,02103,50101,63102,27101,312.153.900
07 nov 2023101,75103,30101,32103,00102,032.808.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...