Mercados españoles cerrados

Chemed Corporation (CHE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
561,65+2,00 (+0,36%)
Al cierre: 04:00PM EDT
553,99 -7,66 (-1,36%)
Después del cierre: 05:51PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024564,38566,28556,88561,65561,6567.179
02 may 2024569,37569,37558,77559,65559,6591.300
01 may 2024565,98573,99564,22566,10566,1090.100
30 abr 2024566,04570,91564,63568,00568,00103.500
29 abr 2024561,98568,92561,98566,51566,5192.500
26 abr 2024570,22577,17557,90560,42560,42102.400
25 abr 2024593,36593,36561,00573,34573,34260.700
24 abr 2024612,59622,33612,59617,95617,9568.000
23 abr 2024607,48621,63607,48616,51616,5187.400
22 abr 2024602,78609,02598,16604,42604,4265.700
19 abr 2024601,07603,90597,26600,41600,4183.500
18 abr 2024604,08605,51595,69597,42597,4269.800
17 abr 2024611,80611,80602,89604,17604,1766.600
16 abr 2024617,80617,80608,32609,97609,9766.800
15 abr 2024619,32625,09614,35615,89615,8957.700
12 abr 2024614,40618,88613,24618,51618,5172.800
11 abr 2024621,24621,24613,87618,79618,7953.700
10 abr 2024620,52627,12617,08620,57620,5757.900
09 abr 2024624,88625,15619,65625,11625,1165.400
08 abr 2024631,18632,22622,68623,09623,0971.800
05 abr 2024631,61632,53627,62630,25630,2548.400
04 abr 2024637,44639,61627,61629,32629,3235.400
03 abr 2024633,56636,79630,46633,81633,8144.500
02 abr 2024638,51638,51632,20636,82636,8259.300
01 abr 2024642,68642,68637,24640,63640,6349.900
28 mar 2024643,00646,71640,84641,93641,9353.500
27 mar 2024641,25644,45635,36644,26644,2662.200
26 mar 2024645,92645,92634,89638,00638,0069.700
25 mar 2024648,29648,29644,28644,80644,8050.400
22 mar 2024644,46648,75640,79648,72648,7279.800
21 mar 2024643,31646,01642,14643,91643,9162.200
20 mar 2024651,88653,13641,74641,81641,81108.700
19 mar 2024647,94653,75647,94650,70650,7052.300
18 mar 2024647,41653,21646,30649,04649,0477.800
15 mar 2024642,20654,62642,20646,99646,99227.300
14 mar 2024648,24650,26643,60650,04650,0461.800
13 mar 2024643,00650,81643,00646,63646,6378.200
12 mar 2024644,53650,30643,69643,83643,8368.800
11 mar 2024643,36649,88639,57647,80647,8068.000
08 mar 2024651,12652,34638,00640,26640,2662.400
07 mar 2024641,66651,35640,11650,00650,0069.400
06 mar 2024637,41638,89635,27636,24636,2461.400
05 mar 2024635,42637,27629,88636,72636,7288.000
04 mar 2024617,57636,24617,57632,07632,0776.200
01 mar 2024605,00625,20605,00613,81613,81102.100
29 feb 2024628,64637,53622,08626,13626,13130.100
28 feb 2024615,00649,90615,00628,84628,84148.900
27 feb 2024599,74599,74589,33596,60596,6094.100
26 feb 2024594,52598,73592,73598,47598,4778.100
23 feb 2024598,55598,85593,01597,83597,8359.200
23 feb 20240.4 Dividendo
22 feb 2024591,36596,77586,67596,71596,3178.800
21 feb 2024586,88588,63582,68588,60588,2177.200
20 feb 2024583,79589,97582,20586,04585,6576.800
16 feb 2024585,98589,84583,14583,43583,04101.200
15 feb 2024581,88585,65578,26584,57584,1874.000
14 feb 2024575,19579,78571,90579,30578,9183.400
13 feb 2024584,80586,25569,07571,74571,3698.700
12 feb 2024589,00589,87583,82589,05588,66191.100
09 feb 2024594,31594,31587,74589,00588,6196.000
08 feb 2024591,46595,98591,14592,41592,01128.700
07 feb 2024593,98597,61587,82592,80592,4075.000
06 feb 2024589,13595,00586,22592,15591,7594.200
05 feb 2024600,82601,37588,41588,44588,0575.000
02 feb 2024599,84604,57596,74601,08600,6850.000
01 feb 2024591,70598,95589,45598,18597,7864.200
31 ene 2024605,01605,01591,29592,79592,39201.000
30 ene 2024597,89607,90596,93602,05601,6570.000
29 ene 2024591,00597,07588,81596,94596,5467.900
26 ene 2024595,90597,40588,70591,53591,1365.100
25 ene 2024593,43595,69588,01593,90593,5056.600
24 ene 2024601,53601,53592,54592,54592,1444.200
23 ene 2024604,01604,01594,91599,72599,3256.700
22 ene 2024597,72610,35597,72604,42604,0190.900
19 ene 2024594,00596,99590,99594,41594,0158.700
18 ene 2024587,62593,60584,20593,06592,6670.200
17 ene 2024592,22595,86582,98586,73586,3468.400
16 ene 2024582,00592,16580,42590,51590,1158.700
12 ene 2024583,87584,59580,53582,69582,3060.400
11 ene 2024582,82584,79576,24582,00581,6193.300
10 ene 2024577,64584,42576,96583,79583,4073.300
09 ene 2024572,83574,53569,89574,50574,1176.200
08 ene 2024567,57573,70566,90573,22572,8460.100
05 ene 2024567,04569,60564,10566,18565,8062.400
04 ene 2024573,98576,70568,11570,19569,8169.700
03 ene 2024579,92585,08572,80573,43573,0578.100
02 ene 2024583,48585,80579,48584,57584,1863.400
29 dic 2023581,61586,82579,89584,75584,3681.900
28 dic 2023586,85589,70583,12584,32583,9338.800
27 dic 2023591,48594,20589,57589,76589,3650.500
26 dic 2023591,62596,91591,62592,12591,7273.000
22 dic 2023588,21595,18588,17593,00592,6058.200
21 dic 2023583,51589,17580,46586,87586,4860.200
20 dic 2023586,45589,54581,93581,93581,5453.400
19 dic 2023579,19588,81579,19587,33586,9474.100
18 dic 2023576,39579,47575,38577,64577,2557.300
15 dic 2023575,01579,57573,39574,51574,12152.900
14 dic 2023586,12586,27574,44578,46578,07112.800
13 dic 2023575,38585,00574,72584,69584,3092.500
12 dic 2023576,47579,92575,34576,04575,6551.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...