La bourse ferme dans 7 h 53 min

Pediatrix Medical Group, Inc. (MD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
15,75+0,40 (+2,61 %)
À la clôture : 04:00PM EST
15,75 0,00 (0,00 %)
Échanges après Bourse : 04:35PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 févr. 202315,3315,9315,3315,7515,75860 200
31 janv. 202315,1215,4915,1215,3515,351 565 300
30 janv. 202315,0315,4214,9815,1115,11411 900
27 janv. 202315,1715,4615,0615,1715,17432 900
26 janv. 202315,1315,4115,0415,2615,26807 400
25 janv. 202314,7415,1014,5215,0915,09411 800
24 janv. 202315,2015,6514,8414,8714,87610 900
23 janv. 202315,1415,6615,0215,2815,281 430 800
20 janv. 202315,6015,6015,0915,2015,201 684 300
19 janv. 202315,3915,5815,2815,4615,461 121 000
18 janv. 202316,4216,4515,4815,5015,501 341 400
17 janv. 202316,2616,3816,1416,2616,26443 800
13 janv. 202315,6816,2215,6016,2016,20315 700
12 janv. 202315,7315,9415,4515,7915,79379 700
11 janv. 202315,3715,5815,2315,5715,57654 400
10 janv. 202314,9615,3514,9615,3515,35512 500
09 janv. 202315,0815,2614,9314,9714,97486 600
06 janv. 202315,1115,8314,8714,9814,98482 100
05 janv. 202315,2015,7014,8014,9514,95537 500
04 janv. 202315,2115,4815,1215,2615,26441 200
03 janv. 202315,0015,2514,8515,0215,02417 000
30 déc. 202214,7614,9114,6914,8614,86302 200
29 déc. 202214,6215,0014,5314,9214,92272 000
28 déc. 202214,8515,0114,4014,4914,49349 000
27 déc. 202214,8815,0014,7014,8614,86222 700
23 déc. 202215,2815,3714,8314,8814,88302 900
22 déc. 202215,0015,3414,7215,3315,33423 100
21 déc. 202214,9215,3514,9215,1015,10488 100
20 déc. 202214,7115,0814,6314,7914,79509 300
19 déc. 202214,8514,9014,5914,7014,70593 500
16 déc. 202214,8715,1414,4614,7714,771 662 900
15 déc. 202215,2315,3315,0315,1315,13549 800
14 déc. 202215,4215,8615,1515,5015,50476 600
13 déc. 202215,7516,0315,3615,5515,55794 300
12 déc. 202215,6415,7015,2815,3115,31576 500
09 déc. 202215,7516,0715,5915,6215,62389 000
08 déc. 202215,7516,1015,6615,9015,90381 100
07 déc. 202215,4815,7615,3715,6515,65336 500
06 déc. 202215,7115,8315,3215,4415,44323 400
05 déc. 202216,1216,1715,6415,6715,67512 700
02 déc. 202216,0916,3215,8116,2816,28441 100
01 déc. 202216,0116,2915,9216,2416,24655 800
30 nov. 202215,5516,0014,9915,9815,98708 100
29 nov. 202214,9315,5414,6915,4815,48353 300
28 nov. 202215,2315,3314,8914,9214,92438 100
25 nov. 202215,6816,0015,4415,4715,47250 200
23 nov. 202215,6015,8715,4315,8115,81229 200
22 nov. 202215,4015,5915,0315,5715,57446 900
21 nov. 202215,8216,1115,2215,3215,32512 900
18 nov. 202215,9216,2515,8715,9415,94409 200
17 nov. 202215,5115,8915,1615,5915,59340 200
16 nov. 202215,9015,9115,6115,7315,73356 000
15 nov. 202216,2316,4615,8116,1216,12536 000
14 nov. 202216,1416,3615,9716,0016,00533 600
11 nov. 202215,8916,3015,8416,2716,27576 000
10 nov. 202215,4916,0315,3415,9115,91679 900
09 nov. 202215,0715,1214,7815,0415,04582 500
08 nov. 202215,0215,8214,8015,2315,23734 900
07 nov. 202215,6515,9715,0315,2615,26733 300
04 nov. 202214,8315,7914,4815,6115,61835 500
03 nov. 202216,0016,6615,1715,1815,181 292 100
02 nov. 202219,6319,6318,5018,6318,63397 300
01 nov. 202219,4719,6119,0919,5419,54299 200
31 oct. 202219,3019,5519,0319,4019,40509 200
28 oct. 202219,1519,5819,0319,4319,43493 300
27 oct. 202219,4919,6319,1019,1219,12255 400
26 oct. 202219,0619,5018,9119,3219,32293 400
25 oct. 202218,0118,9517,9618,7718,77448 500
24 oct. 202217,7518,1517,5717,9817,98274 300
21 oct. 202217,6317,8116,8517,6517,65352 700
20 oct. 202217,6217,9517,5117,6617,66227 100
19 oct. 202217,9018,0717,4417,6417,64313 700
18 oct. 202217,9718,2117,8217,9717,97444 800
17 oct. 202217,2917,7017,1117,6217,62532 200
14 oct. 202217,4117,5816,9117,0117,01369 200
13 oct. 202216,5817,4416,4017,3217,32395 500
12 oct. 202216,9517,0416,6716,9016,90342 300
11 oct. 202216,4216,9616,1416,9116,91562 500
10 oct. 202216,4516,6316,2516,4316,43429 200
07 oct. 202216,7316,7316,2916,4416,44408 900
06 oct. 202217,2017,4116,8516,9316,93408 700
05 oct. 202217,2917,5116,9017,3117,31274 300
04 oct. 202217,1517,7617,1317,6617,66402 800
03 oct. 202216,6217,0416,3116,9216,92453 000
30 sept. 202216,9817,4216,4916,5116,51618 600
29 sept. 202216,9817,0116,5216,9516,95387 500
28 sept. 202216,9517,3816,9117,2417,24421 800
27 sept. 202216,9917,1516,7216,8416,84522 900
26 sept. 202216,7517,0416,6316,7816,78562 800
23 sept. 202216,7216,8616,5516,8116,81614 900
22 sept. 202217,5317,5316,6916,9116,91468 800
21 sept. 202217,9918,1117,5217,5817,58628 300
20 sept. 202217,8518,0417,6117,9117,91829 600
19 sept. 202217,5018,0217,4117,9917,99783 600
16 sept. 202217,3017,5817,2117,5817,581 601 000
15 sept. 202217,2117,5917,2117,4517,45797 100
14 sept. 202217,6417,7716,9917,2817,28596 400
13 sept. 202217,9618,1117,5817,7217,72600 300
12 sept. 202218,3518,6218,2718,4418,44389 000
09 sept. 202217,9718,2717,8518,2018,20475 700
*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...