Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAH.US
99.08+0.38(+0.39%)(czas lokalny: 17.05.2024 16:00)Cardinal Health, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 99.27 | 99.48 | 98.35 | 99.08 | 1 304 337 | 0 |
16.05.2024 | 97.56 | 99.07 | 97.27 | 98.70 | 1 941 126 | 0 |
15.05.2024 | 97.23 | 98.13 | 96.88 | 97.11 | 1 657 846 | 0 |
14.05.2024 | 98.33 | 98.65 | 96.95 | 97.43 | 1 331 219 | 0 |
13.05.2024 | 99.61 | 99.86 | 97.90 | 98.04 | 1 389 333 | 0 |
10.05.2024 | 98.22 | 100.08 | 98.19 | 99.53 | 1 719 076 | 0 |
09.05.2024 | 97.36 | 98.87 | 97.36 | 98.06 | 1 792 264 | 0 |
08.05.2024 | 99.84 | 100.09 | 97.31 | 97.44 | 2 278 919 | 0 |
07.05.2024 | 98.77 | 99.91 | 98.72 | 99.72 | 2 274 525 | 0 |
06.05.2024 | 99.42 | 99.70 | 98.33 | 98.59 | 1 759 812 | 0 |
03.05.2024 | 101.68 | 102.26 | 98.24 | 98.91 | 3 358 787 | 0 |
02.05.2024 | 100.60 | 106.69 | 100.00 | 102.98 | 3 683 533 | 0 |
01.05.2024 | 102.25 | 103.10 | 100.56 | 102.17 | 2 839 831 | 0 |
30.04.2024 | 102.87 | 103.34 | 102.38 | 103.04 | 2 423 548 | 0 |
29.04.2024 | 103.02 | 103.67 | 102.17 | 102.91 | 1 584 584 | 0 |
26.04.2024 | 103.20 | 103.94 | 102.93 | 103.21 | 1 395 835 | 0 |
25.04.2024 | 103.77 | 104.87 | 103.58 | 103.81 | 1 629 284 | 0 |
24.04.2024 | 103.18 | 103.95 | 102.43 | 103.54 | 2 057 471 | 0 |
23.04.2024 | 102.67 | 103.75 | 101.59 | 103.37 | 2 477 399 | 0 |
22.04.2024 | 103.85 | 104.64 | 101.23 | 102.83 | 5 287 218 | 0 |
19.04.2024 | 106.37 | 108.42 | 106.28 | 108.19 | 1 485 582 | 0 |
18.04.2024 | 107.07 | 107.44 | 105.52 | 106.00 | 1 528 540 | 0 |
17.04.2024 | 108.00 | 107.74 | 106.26 | 106.52 | 1 616 705 | 0 |
16.04.2024 | 107.44 | 108.01 | 106.89 | 107.17 | 1 479 030 | 0 |
15.04.2024 | 106.79 | 108.27 | 106.45 | 107.03 | 1 891 043 | 0 |
12.04.2024 | 105.50 | 106.22 | 104.92 | 105.10 | 1 518 496 | 0 |
11.04.2024 | 107.83 | 108.31 | 106.35 | 106.42 | 1 226 212 | 0 |
10.04.2024 | 107.53 | 108.57 | 107.22 | 107.94 | 1 178 196 | 0 |
09.04.2024 | 109.74 | 109.88 | 106.34 | 108.07 | 1 521 658 | 0 |
08.04.2024 | 109.61 | 110.10 | 109.20 | 109.47 | 1 733 080 | 0 |
05.04.2024 | 110.05 | 110.96 | 109.86 | 109.92 | 1 401 158 | 0 |
04.04.2024 | 111.39 | 111.95 | 110.01 | 110.12 | 1 283 793 | 0 |
03.04.2024 | 111.78 | 112.38 | 110.55 | 110.93 | 1 253 240 | 0 |
02.04.2024 | 111.58 | 112.08 | 110.47 | 111.25 | 1 620 077 | 0 |
01.04.2024 | 111.70 | 112.23 | 110.46 | 112.06 | 1 379 560 | 0 |
28.03.2024 | 112.26 | 111.90 | 111.90 | 111.90 | 1 655 424 | 0 |
27.03.2024 | 112.11 | 112.58 | 110.70 | 112.54 | 1 234 529 | 0 |
26.03.2024 | 111.00 | 112.00 | 110.69 | 111.60 | 1 480 047 | 0 |
25.03.2024 | 111.03 | 111.87 | 110.41 | 111.01 | 1 671 185 | 0 |
22.03.2024 | 113.04 | 113.00 | 110.26 | 111.01 | 1 759 431 | 0 |
21.03.2024 | 111.90 | 112.70 | 110.95 | 112.53 | 2 086 011 | 0 |
20.03.2024 | 112.88 | 113.14 | 111.66 | 111.89 | 2 348 329 | 0 |
19.03.2024 | 110.22 | 113.00 | 109.37 | 112.85 | 2 770 715 | 0 |
18.03.2024 | 110.41 | 111.35 | 109.48 | 110.16 | 3 591 009 | 0 |
15.03.2024 | 108.88 | 110.61 | 108.59 | 110.61 | 4 414 705 | 0 |
14.03.2024 | 110.67 | 111.14 | 108.99 | 109.93 | 3 337 665 | 0 |
13.03.2024 | 116.00 | 116.13 | 110.49 | 111.08 | 4 424 670 | 0 |
12.03.2024 | 115.48 | 115.97 | 114.14 | 115.62 | 1 847 547 | 0 |
11.03.2024 | 114.73 | 115.80 | 113.88 | 115.48 | 2 304 650 | 0 |
08.03.2024 | 113.88 | 115.38 | 113.12 | 115.17 | 1 798 939 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus