XNYS
Datos históricos de Chemed Corporation
Chemed Corporation · CHE
$499.82
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:21 UTC
- Variación en el periodo
- +16.23%
- Máximo
- US$557.00
- 10 de agosto de 2026
- Mínimo
- US$365.21
- 27 de marzo de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 497.65 | 502.15 | 493.43 | 499.82 | +0.32% | 134,464.589 |
| 8 oct 2026 | 495.65 | 499.73 | 494.12 | 498.25 | −0.64% | 135,454.797 |
| 7 oct 2026 | 508.32 | 514.67 | 499.52 | 501.45 | −1.65% | 139,128.986 |
| 6 oct 2026 | 513.77 | 517.98 | 506.32 | 509.84 | −0.29% | 129,214.37 |
| 5 oct 2026 | 505.75 | 514.46 | 500.97 | 511.30 | +0.75% | 139,768.401 |
| 2 oct 2026 | 502.88 | 510.82 | 499.64 | 507.50 | +0.91% | 159,123.313 |
| 1 oct 2026 | 504.91 | 508.35 | 497.29 | 502.90 | −0.43% | 201,688.878 |
| 30 sep 2026 | 512.16 | 514.50 | 503.36 | 505.07 | −1.36% | 155,938.975 |
| 29 sep 2026 | 511.34 | 516.82 | 507.47 | 512.05 | −0.44% | 118,307.963 |
| 28 sep 2026 | 512.15 | 519.05 | 509.11 | 514.30 | +0.42% | 215,999.401 |
| 25 sep 2026 | 503.12 | 514.51 | 498.79 | 512.16 | +3.33% | 233,287.222 |
| 24 sep 2026 | 499.19 | 501.46 | 491.88 | 495.65 | −0.49% | 146,213.775 |
| 23 sep 2026 | 494.97 | 505.22 | 493.98 | 498.09 | +0.30% | 138,538.82 |
| 22 sep 2026 | 500.55 | 505.79 | 495.37 | 496.62 | −0.60% | 132,258.494 |
| 21 sep 2026 | 507.79 | 509.59 | 496.97 | 499.62 | −0.88% | 159,284.716 |
| 18 sep 2026 | 504.50 | 512.25 | 498.23 | 504.06 | −0.38% | 417,570.528 |
| 17 sep 2026 | 509.06 | 516.88 | 500.52 | 505.97 | −0.77% | 144,665.397 |
| 16 sep 2026 | 506.75 | 513.54 | 500.94 | 509.91 | +0.68% | 141,077.228 |
| 15 sep 2026 | 511.55 | 511.55 | 499.18 | 506.47 | −1.52% | 176,423.862 |
| 14 sep 2026 | 515.81 | 521.50 | 510.40 | 514.29 | −0.33% | 129,669.771 |
| 11 sep 2026 | 517.04 | 526.47 | 510.08 | 515.97 | +0.31% | 81,825.018 |
| 10 sep 2026 | 520.22 | 530.18 | 509.03 | 514.40 | −0.80% | 90,915.173 |
| 9 sep 2026 | 517.77 | 519.10 | 511.09 | 518.57 | −0.08% | 106,324.172 |
| 8 sep 2026 | 515.00 | 525.26 | 512.86 | 519.01 | −0.16% | 132,298.828 |
| 4 sep 2026 | 519.62 | 525.63 | 519.23 | 519.84 | −0.88% | 84,283.083 |
| 3 sep 2026 | 528.28 | 533.69 | 516.95 | 524.45 | +0.09% | 136,018.478 |
| 2 sep 2026 | 515.58 | 527.52 | 509.01 | 523.99 | +1.71% | 129,968.867 |
| 1 sep 2026 | 521.72 | 534.17 | 514.68 | 515.17 | −0.68% | 142,244.398 |
| 31 ago 2026 | 522.33 | 523.70 | 517.29 | 518.71 | −0.89% | 96,647.1 |
| 28 ago 2026 | 521.61 | 526.78 | 517.38 | 523.38 | +0.60% | 150,575.765 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.