La bourse est fermée

Chemed Corporation (CHE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
571,41-8,95 (-1,54 %)
À partir de 03:50PM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 2024580,30578,01570,16571,41571,4170 586
07 mai 2024575,21583,63570,26580,36580,36127 200
06 mai 2024565,96571,16564,60571,06571,0671 400
03 mai 2024564,38566,28556,88561,65561,6570 800
02 mai 2024569,37569,37558,77559,65559,6591 300
01 mai 2024565,98573,99564,22566,10566,1090 100
30 avr. 2024566,04570,91564,63568,00568,00103 500
29 avr. 2024561,98568,92561,98566,51566,5192 500
26 avr. 2024570,22577,17557,90560,42560,42102 400
25 avr. 2024593,36593,36561,00573,34573,34260 700
24 avr. 2024612,59622,33612,59617,95617,9568 000
23 avr. 2024607,48621,63607,48616,51616,5187 400
22 avr. 2024602,78609,02598,16604,42604,4265 700
19 avr. 2024601,07603,90597,26600,41600,4183 500
18 avr. 2024604,08605,51595,69597,42597,4269 800
17 avr. 2024611,80611,80602,89604,17604,1766 600
16 avr. 2024617,80617,80608,32609,97609,9766 800
15 avr. 2024619,32625,09614,35615,89615,8957 700
12 avr. 2024614,40618,88613,24618,51618,5172 800
11 avr. 2024621,24621,24613,87618,79618,7953 700
10 avr. 2024620,52627,12617,08620,57620,5757 900
09 avr. 2024624,88625,15619,65625,11625,1165 400
08 avr. 2024631,18632,22622,68623,09623,0971 800
05 avr. 2024631,61632,53627,62630,25630,2548 400
04 avr. 2024637,44639,61627,61629,32629,3235 400
03 avr. 2024633,56636,79630,46633,81633,8144 500
02 avr. 2024638,51638,51632,20636,82636,8259 300
01 avr. 2024642,68642,68637,24640,63640,6349 900
28 mars 2024643,00646,71640,84641,93641,9353 500
27 mars 2024641,25644,45635,36644,26644,2662 200
26 mars 2024645,92645,92634,89638,00638,0069 700
25 mars 2024648,29648,29644,28644,80644,8050 400
22 mars 2024644,46648,75640,79648,72648,7279 800
21 mars 2024643,31646,01642,14643,91643,9162 200
20 mars 2024651,88653,13641,74641,81641,81108 700
19 mars 2024647,94653,75647,94650,70650,7052 300
18 mars 2024647,41653,21646,30649,04649,0477 800
15 mars 2024642,20654,62642,20646,99646,99227 300
14 mars 2024648,24650,26643,60650,04650,0461 800
13 mars 2024643,00650,81643,00646,63646,6378 200
12 mars 2024644,53650,30643,69643,83643,8368 800
11 mars 2024643,36649,88639,57647,80647,8068 000
08 mars 2024651,12652,34638,00640,26640,2662 400
07 mars 2024641,66651,35640,11650,00650,0069 400
06 mars 2024637,41638,89635,27636,24636,2461 400
05 mars 2024635,42637,27629,88636,72636,7288 000
04 mars 2024617,57636,24617,57632,07632,0776 200
01 mars 2024605,00625,20605,00613,81613,81102 100
29 févr. 2024628,64637,53622,08626,13626,13130 100
28 févr. 2024615,00649,90615,00628,84628,84148 900
27 févr. 2024599,74599,74589,33596,60596,6094 100
26 févr. 2024594,52598,73592,73598,47598,4778 100
23 févr. 2024598,55598,85593,01597,83597,8359 200
23 févr. 20240.4 Dividende
22 févr. 2024591,36596,77586,67596,71596,3178 800
21 févr. 2024586,88588,63582,68588,60588,2177 200
20 févr. 2024583,79589,97582,20586,04585,6576 800
16 févr. 2024585,98589,84583,14583,43583,04101 200
15 févr. 2024581,88585,65578,26584,57584,1874 000
14 févr. 2024575,19579,78571,90579,30578,9183 400
13 févr. 2024584,80586,25569,07571,74571,3698 700
12 févr. 2024589,00589,87583,82589,05588,66191 100
09 févr. 2024594,31594,31587,74589,00588,6196 000
08 févr. 2024591,46595,98591,14592,41592,01128 700
07 févr. 2024593,98597,61587,82592,80592,4075 000
06 févr. 2024589,13595,00586,22592,15591,7594 200
05 févr. 2024600,82601,37588,41588,44588,0575 000
02 févr. 2024599,84604,57596,74601,08600,6850 000
01 févr. 2024591,70598,95589,45598,18597,7864 200
31 janv. 2024605,01605,01591,29592,79592,39201 000
30 janv. 2024597,89607,90596,93602,05601,6570 000
29 janv. 2024591,00597,07588,81596,94596,5467 900
26 janv. 2024595,90597,40588,70591,53591,1365 100
25 janv. 2024593,43595,69588,01593,90593,5056 600
24 janv. 2024601,53601,53592,54592,54592,1444 200
23 janv. 2024604,01604,01594,91599,72599,3256 700
22 janv. 2024597,72610,35597,72604,42604,0190 900
19 janv. 2024594,00596,99590,99594,41594,0158 700
18 janv. 2024587,62593,60584,20593,06592,6670 200
17 janv. 2024592,22595,86582,98586,73586,3468 400
16 janv. 2024582,00592,16580,42590,51590,1158 700
12 janv. 2024583,87584,59580,53582,69582,3060 400
11 janv. 2024582,82584,79576,24582,00581,6193 300
10 janv. 2024577,64584,42576,96583,79583,4073 300
09 janv. 2024572,83574,53569,89574,50574,1176 200
08 janv. 2024567,57573,70566,90573,22572,8460 100
05 janv. 2024567,04569,60564,10566,18565,8062 400
04 janv. 2024573,98576,70568,11570,19569,8169 700
03 janv. 2024579,92585,08572,80573,43573,0578 100
02 janv. 2024583,48585,80579,48584,57584,1863 400
29 déc. 2023581,61586,82579,89584,75584,3681 900
28 déc. 2023586,85589,70583,12584,32583,9338 800
27 déc. 2023591,48594,20589,57589,76589,3650 500
26 déc. 2023591,62596,91591,62592,12591,7273 000
22 déc. 2023588,21595,18588,17593,00592,6058 200
21 déc. 2023583,51589,17580,46586,87586,4860 200
20 déc. 2023586,45589,54581,93581,93581,5453 400
19 déc. 2023579,19588,81579,19587,33586,9474 100
18 déc. 2023576,39579,47575,38577,64577,2557 300
15 déc. 2023575,01579,57573,39574,51574,12152 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...