Mercado fechado

Chemed Corporation (CHE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
572,71-7,65 (-1,32%)
No fechamento: 04:00PM EDT
572,71 0,00 (0,00%)
Pós-fechamento: 04:09PM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 2024580,30578,01570,16572,71572,7187.402
07 de mai. de 2024575,21583,63570,26580,36580,36127.200
06 de mai. de 2024565,96571,16564,60571,06571,0671.400
03 de mai. de 2024564,38566,28556,88561,65561,6570.800
02 de mai. de 2024569,37569,37558,77559,65559,6591.300
01 de mai. de 2024565,98573,99564,22566,10566,1090.100
30 de abr. de 2024566,04570,91564,63568,00568,00103.500
29 de abr. de 2024561,98568,92561,98566,51566,5192.500
26 de abr. de 2024570,22577,17557,90560,42560,42102.400
25 de abr. de 2024593,36593,36561,00573,34573,34260.700
24 de abr. de 2024612,59622,33612,59617,95617,9568.000
23 de abr. de 2024607,48621,63607,48616,51616,5187.400
22 de abr. de 2024602,78609,02598,16604,42604,4265.700
19 de abr. de 2024601,07603,90597,26600,41600,4183.500
18 de abr. de 2024604,08605,51595,69597,42597,4269.800
17 de abr. de 2024611,80611,80602,89604,17604,1766.600
16 de abr. de 2024617,80617,80608,32609,97609,9766.800
15 de abr. de 2024619,32625,09614,35615,89615,8957.700
12 de abr. de 2024614,40618,88613,24618,51618,5172.800
11 de abr. de 2024621,24621,24613,87618,79618,7953.700
10 de abr. de 2024620,52627,12617,08620,57620,5757.900
09 de abr. de 2024624,88625,15619,65625,11625,1165.400
08 de abr. de 2024631,18632,22622,68623,09623,0971.800
05 de abr. de 2024631,61632,53627,62630,25630,2548.400
04 de abr. de 2024637,44639,61627,61629,32629,3235.400
03 de abr. de 2024633,56636,79630,46633,81633,8144.500
02 de abr. de 2024638,51638,51632,20636,82636,8259.300
01 de abr. de 2024642,68642,68637,24640,63640,6349.900
28 de mar. de 2024643,00646,71640,84641,93641,9353.500
27 de mar. de 2024641,25644,45635,36644,26644,2662.200
26 de mar. de 2024645,92645,92634,89638,00638,0069.700
25 de mar. de 2024648,29648,29644,28644,80644,8050.400
22 de mar. de 2024644,46648,75640,79648,72648,7279.800
21 de mar. de 2024643,31646,01642,14643,91643,9162.200
20 de mar. de 2024651,88653,13641,74641,81641,81108.700
19 de mar. de 2024647,94653,75647,94650,70650,7052.300
18 de mar. de 2024647,41653,21646,30649,04649,0477.800
15 de mar. de 2024642,20654,62642,20646,99646,99227.300
14 de mar. de 2024648,24650,26643,60650,04650,0461.800
13 de mar. de 2024643,00650,81643,00646,63646,6378.200
12 de mar. de 2024644,53650,30643,69643,83643,8368.800
11 de mar. de 2024643,36649,88639,57647,80647,8068.000
08 de mar. de 2024651,12652,34638,00640,26640,2662.400
07 de mar. de 2024641,66651,35640,11650,00650,0069.400
06 de mar. de 2024637,41638,89635,27636,24636,2461.400
05 de mar. de 2024635,42637,27629,88636,72636,7288.000
04 de mar. de 2024617,57636,24617,57632,07632,0776.200
01 de mar. de 2024605,00625,20605,00613,81613,81102.100
29 de fev. de 2024628,64637,53622,08626,13626,13130.100
28 de fev. de 2024615,00649,90615,00628,84628,84148.900
27 de fev. de 2024599,74599,74589,33596,60596,6094.100
26 de fev. de 2024594,52598,73592,73598,47598,4778.100
23 de fev. de 2024598,55598,85593,01597,83597,8359.200
23 de fev. de 20240.4 Dividendo
22 de fev. de 2024591,36596,77586,67596,71596,3178.800
21 de fev. de 2024586,88588,63582,68588,60588,2177.200
20 de fev. de 2024583,79589,97582,20586,04585,6576.800
16 de fev. de 2024585,98589,84583,14583,43583,04101.200
15 de fev. de 2024581,88585,65578,26584,57584,1874.000
14 de fev. de 2024575,19579,78571,90579,30578,9183.400
13 de fev. de 2024584,80586,25569,07571,74571,3698.700
12 de fev. de 2024589,00589,87583,82589,05588,66191.100
09 de fev. de 2024594,31594,31587,74589,00588,6196.000
08 de fev. de 2024591,46595,98591,14592,41592,01128.700
07 de fev. de 2024593,98597,61587,82592,80592,4075.000
06 de fev. de 2024589,13595,00586,22592,15591,7594.200
05 de fev. de 2024600,82601,37588,41588,44588,0575.000
02 de fev. de 2024599,84604,57596,74601,08600,6850.000
01 de fev. de 2024591,70598,95589,45598,18597,7864.200
31 de jan. de 2024605,01605,01591,29592,79592,39201.000
30 de jan. de 2024597,89607,90596,93602,05601,6570.000
29 de jan. de 2024591,00597,07588,81596,94596,5467.900
26 de jan. de 2024595,90597,40588,70591,53591,1365.100
25 de jan. de 2024593,43595,69588,01593,90593,5056.600
24 de jan. de 2024601,53601,53592,54592,54592,1444.200
23 de jan. de 2024604,01604,01594,91599,72599,3256.700
22 de jan. de 2024597,72610,35597,72604,42604,0190.900
19 de jan. de 2024594,00596,99590,99594,41594,0158.700
18 de jan. de 2024587,62593,60584,20593,06592,6670.200
17 de jan. de 2024592,22595,86582,98586,73586,3468.400
16 de jan. de 2024582,00592,16580,42590,51590,1158.700
12 de jan. de 2024583,87584,59580,53582,69582,3060.400
11 de jan. de 2024582,82584,79576,24582,00581,6193.300
10 de jan. de 2024577,64584,42576,96583,79583,4073.300
09 de jan. de 2024572,83574,53569,89574,50574,1176.200
08 de jan. de 2024567,57573,70566,90573,22572,8460.100
05 de jan. de 2024567,04569,60564,10566,18565,8062.400
04 de jan. de 2024573,98576,70568,11570,19569,8169.700
03 de jan. de 2024579,92585,08572,80573,43573,0578.100
02 de jan. de 2024583,48585,80579,48584,57584,1863.400
29 de dez. de 2023581,61586,82579,89584,75584,3681.900
28 de dez. de 2023586,85589,70583,12584,32583,9338.800
27 de dez. de 2023591,48594,20589,57589,76589,3650.500
26 de dez. de 2023591,62596,91591,62592,12591,7273.000
22 de dez. de 2023588,21595,18588,17593,00592,6058.200
21 de dez. de 2023583,51589,17580,46586,87586,4860.200
20 de dez. de 2023586,45589,54581,93581,93581,5453.400
19 de dez. de 2023579,19588,81579,19587,33586,9474.100
18 de dez. de 2023576,39579,47575,38577,64577,2557.300
15 de dez. de 2023575,01579,57573,39574,51574,12152.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...