Scarica l'app Stockscreener
568.37
0.07%
+0.41
Dopo l'orario di chiusura:
568.37
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Chemed Corp. (CHE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $570.0 | $566.6 | $3.42 | 58,453.0 | +0.07% |
| 2024-05-15 | $573.3 | $566.6 | $6.66 | 73,651.0 | -0.18% |
| 2024-05-14 | $573.1 | $567.4 | $5.78 | 54,671.0 | +0.04% |
| 2024-05-13 | $575.9 | $568.8 | $7.12 | 58,269.0 | -1.12% |
| 2024-05-10 | $577.3 | $568.4 | $8.95 | 122,202.0 | +0.19% |
| 2024-05-09 | $577.9 | $571.6 | $6.27 | 96,401.0 | +0.25% |
| 2024-05-08 | $580.3 | $570.2 | $10.14 | 101,666.0 | -1.32% |
| 2024-05-07 | $583.6 | $570.3 | $13.38 | 126,211.0 | +1.63% |
| 2024-05-06 | $571.2 | $564.6 | $6.56 | 71,131.0 | +1.68% |
| 2024-05-03 | $566.3 | $556.9 | $9.40 | 68,814.0 | +0.36% |
| 2024-05-02 | $569.4 | $558.8 | $10.60 | 90,824.0 | -1.14% |
| 2024-05-01 | $574.0 | $564.2 | $9.76 | 89,806.0 | -0.33% |
| 2024-04-30 | $570.9 | $564.6 | $6.28 | 100,947.0 | +0.26% |
| 2024-04-29 | $568.9 | $562.0 | $6.93 | 92,112.0 | +1.09% |
| 2024-04-26 | $577.2 | $557.9 | $19.27 | 102,286.0 | -2.25% |
| 2024-04-25 | $593.4 | $561.0 | $32.36 | 260,113.0 | -7.22% |
| 2024-04-24 | $622.3 | $612.6 | $9.74 | 66,968.0 | +0.23% |
| 2024-04-23 | $621.6 | $607.5 | $14.15 | 87,215.0 | +2.00% |
| 2024-04-22 | $609.0 | $598.2 | $10.87 | 64,726.0 | +0.67% |
| 2024-04-19 | $603.9 | $597.3 | $6.64 | 80,570.0 | +0.50% |
| 2024-04-18 | $605.5 | $595.7 | $9.82 | 68,617.0 | -1.12% |
| 2024-04-17 | $611.8 | $602.9 | $8.91 | 65,270.0 | -0.95% |
Chemed Corp. Stock (CHE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Chemed Corp. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CHE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Chemed Corp. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Chemed Corp. Storia dei prezzi delle azioni (CHE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $583.6 | $556.9 | $26.75 | 1,070,552.0 | +0.07% |
| 2024-04 | $642.7 | $557.9 | $84.78 | 1,656,764.0 | -11.52% |
| 2024-03 | $654.6 | $605.0 | $49.62 | 1,580,226.0 | +2.52% |
| 2024-02 | $649.9 | $569.1 | $80.83 | 1,873,521.0 | +5.62% |
| 2024-01 | $610.4 | $564.1 | $46.25 | 1,546,513.0 | +1.37% |
Chemed Corp. Storia dei prezzi delle azioni (CHE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $596.9 | $566.1 | $30.81 | 1,371,275.0 | +3.13% |
| 2023-11 | $590.6 | $559.0 | $31.58 | 1,779,122.0 | +0.77% |
| 2023-10 | $568.8 | $497.4 | $71.39 | 1,587,192.0 | +8.26% |
| 2023-09 | $522.4 | $492.8 | $29.55 | 1,427,165.0 | +1.62% |
| 2023-08 | $525.9 | $497.7 | $28.17 | 1,538,334.0 | -1.85% |
| 2023-07 | $574.7 | $507.3 | $67.32 | 1,585,662.0 | -3.80% |
| 2023-06 | $553.1 | $530.0 | $23.01 | 1,550,142.0 | +1.48% |
| 2023-05 | $555.2 | $526.6 | $28.62 | 1,375,616.0 | -3.17% |
| 2023-04 | $570.2 | $535.7 | $34.44 | 1,152,151.0 | +2.51% |
| 2023-03 | $538.8 | $499.2 | $39.53 | 1,616,685.0 | +3.10% |
| 2023-02 | $539.1 | $490.9 | $48.26 | 1,686,101.0 | +3.25% |
| 2023-01 | $515.5 | $482.0 | $33.56 | 1,333,170.0 | -1.04% |
Chemed Corp. Storia dei prezzi delle azioni (CHE) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $525.9 | $497.1 | $28.78 | 1,560,428.0 | -1.84% |
| 2022-11 | $524.0 | $458.7 | $65.22 | 2,022,090.0 | +11.38% |
| 2022-10 | $474.6 | $430.2 | $44.41 | 1,759,353.0 | +6.94% |
| 2022-09 | $487.9 | $435.6 | $52.36 | 1,666,908.0 | -8.32% |
| 2022-08 | $497.4 | $467.8 | $29.66 | 1,281,087.0 | -1.02% |
| 2022-07 | $528.7 | $466.1 | $62.62 | 1,269,394.0 | +2.49% |
| 2022-06 | $487.3 | $434.8 | $52.46 | 1,402,941.0 | -3.10% |
| 2022-05 | $512.0 | $476.3 | $35.71 | 1,451,978.0 | -1.42% |
| 2022-04 | $525.4 | $473.0 | $52.40 | 1,356,470.0 | -2.99% |
| 2022-03 | $512.5 | $458.6 | $53.89 | 1,443,739.0 | +5.91% |
| 2022-02 | $486.8 | $445.5 | $41.31 | 968,430.0 | +2.00% |
| 2022-01 | $530.7 | $448.7 | $81.99 | 937,565.0 | -11.37% |
1.89%
Capitalizzazione:
|
Volume (24 ore):