CONMED Corporation (CNMD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 70.65 | 71.84 | 70.08 | 71.76 | 71.76 | 395,191 |
| 02 may 2024 | 68.75 | 70.43 | 67.33 | 70.12 | 70.12 | 673,700 |
| 01 may 2024 | 67.77 | 69.18 | 66.19 | 68.34 | 68.34 | 573,300 |
| 30 abr 2024 | 66.57 | 68.81 | 66.57 | 67.98 | 67.98 | 693,300 |
| 29 abr 2024 | 66.10 | 67.25 | 65.48 | 67.22 | 67.22 | 597,300 |
| 26 abr 2024 | 62.28 | 66.25 | 62.00 | 65.78 | 65.78 | 1,135,800 |
| 25 abr 2024 | 63.37 | 65.94 | 61.05 | 61.90 | 61.90 | 2,611,300 |
| 24 abr 2024 | 71.77 | 71.77 | 69.78 | 70.01 | 70.01 | 1,191,700 |
| 23 abr 2024 | 72.63 | 73.26 | 71.16 | 71.31 | 71.31 | 532,900 |
| 22 abr 2024 | 73.04 | 73.08 | 71.55 | 72.61 | 72.61 | 341,900 |
| 19 abr 2024 | 71.15 | 73.04 | 71.15 | 72.64 | 72.64 | 506,300 |
| 18 abr 2024 | 72.79 | 72.79 | 70.57 | 71.08 | 71.08 | 622,700 |
| 17 abr 2024 | 77.57 | 77.73 | 72.66 | 72.76 | 72.76 | 938,000 |
| 16 abr 2024 | 74.70 | 77.50 | 74.66 | 77.46 | 77.46 | 635,500 |
| 15 abr 2024 | 75.03 | 76.34 | 74.32 | 75.23 | 75.23 | 611,400 |
| 12 abr 2024 | 76.07 | 76.30 | 73.88 | 74.58 | 74.58 | 398,700 |
| 11 abr 2024 | 80.31 | 80.54 | 75.96 | 76.07 | 76.07 | 515,700 |
| 10 abr 2024 | 78.47 | 79.81 | 77.87 | 79.69 | 79.69 | 337,800 |
| 09 abr 2024 | 78.63 | 80.65 | 78.63 | 80.36 | 80.36 | 236,700 |
| 08 abr 2024 | 78.18 | 78.66 | 77.75 | 78.45 | 78.45 | 255,000 |
| 05 abr 2024 | 77.51 | 78.08 | 77.37 | 77.90 | 77.90 | 281,900 |
| 04 abr 2024 | 78.81 | 79.38 | 77.73 | 77.88 | 77.88 | 365,700 |
| 03 abr 2024 | 77.49 | 78.81 | 77.19 | 78.00 | 78.00 | 276,500 |
| 02 abr 2024 | 78.34 | 78.34 | 76.82 | 77.50 | 77.50 | 424,400 |
| 01 abr 2024 | 80.08 | 80.08 | 78.43 | 78.97 | 78.97 | 385,700 |
| 28 mar 2024 | 80.23 | 81.22 | 79.54 | 80.08 | 80.08 | 407,800 |
| 27 mar 2024 | 77.81 | 80.20 | 77.27 | 80.14 | 80.14 | 528,100 |
| 26 mar 2024 | 77.13 | 77.82 | 76.72 | 77.09 | 77.09 | 341,000 |
| 25 mar 2024 | 75.80 | 77.92 | 75.09 | 76.66 | 76.66 | 561,400 |
| 22 mar 2024 | 75.75 | 75.80 | 74.67 | 75.69 | 75.69 | 501,900 |
| 21 mar 2024 | 76.39 | 76.58 | 74.80 | 75.36 | 75.36 | 736,600 |
| 20 mar 2024 | 75.70 | 76.29 | 75.44 | 76.09 | 76.09 | 752,600 |
| 19 mar 2024 | 76.21 | 76.73 | 75.73 | 76.21 | 76.21 | 537,900 |
| 18 mar 2024 | 77.83 | 77.83 | 75.16 | 76.41 | 76.41 | 825,800 |
| 15 mar 2024 | 78.32 | 78.91 | 76.68 | 77.44 | 77.44 | 835,600 |
| 14 mar 2024 | 84.96 | 85.28 | 78.46 | 78.71 | 78.71 | 630,300 |
| 14 mar 2024 | 0.2 Dividendo | |||||
| 13 mar 2024 | 84.99 | 86.96 | 84.99 | 85.79 | 85.59 | 432,500 |
| 12 mar 2024 | 84.34 | 85.12 | 82.94 | 84.95 | 84.75 | 246,300 |
| 11 mar 2024 | 84.92 | 85.46 | 83.66 | 84.90 | 84.70 | 404,800 |
| 08 mar 2024 | 85.32 | 86.11 | 84.95 | 85.03 | 84.83 | 196,700 |
| 07 mar 2024 | 85.04 | 86.39 | 84.67 | 85.00 | 84.80 | 216,300 |
| 06 mar 2024 | 83.88 | 85.83 | 83.53 | 84.59 | 84.39 | 412,100 |
| 05 mar 2024 | 83.13 | 83.54 | 82.22 | 83.31 | 83.12 | 390,900 |
| 04 mar 2024 | 79.69 | 82.90 | 79.56 | 82.83 | 82.64 | 387,400 |
| 01 mar 2024 | 80.24 | 80.27 | 79.11 | 79.95 | 79.76 | 374,100 |
| 29 feb 2024 | 80.64 | 80.64 | 78.95 | 80.32 | 80.13 | 760,300 |
| 28 feb 2024 | 80.22 | 81.06 | 79.11 | 79.60 | 79.41 | 404,100 |
| 27 feb 2024 | 80.52 | 80.71 | 79.22 | 80.48 | 80.29 | 297,700 |
| 26 feb 2024 | 80.29 | 81.05 | 79.15 | 80.08 | 79.89 | 421,000 |
| 23 feb 2024 | 80.78 | 81.33 | 80.17 | 80.80 | 80.61 | 324,400 |
| 22 feb 2024 | 81.12 | 81.59 | 80.49 | 81.36 | 81.17 | 402,100 |
| 21 feb 2024 | 81.18 | 81.80 | 80.53 | 81.49 | 81.30 | 452,900 |
| 20 feb 2024 | 80.97 | 81.64 | 80.26 | 81.28 | 81.09 | 531,100 |
| 16 feb 2024 | 83.28 | 83.70 | 80.52 | 81.02 | 80.83 | 549,400 |
| 15 feb 2024 | 83.34 | 84.91 | 83.25 | 83.85 | 83.65 | 447,500 |
| 14 feb 2024 | 84.96 | 85.48 | 82.75 | 82.98 | 82.79 | 337,900 |
| 13 feb 2024 | 85.18 | 86.72 | 84.47 | 84.51 | 84.31 | 775,600 |
| 12 feb 2024 | 87.01 | 88.60 | 86.74 | 87.66 | 87.46 | 488,400 |
| 09 feb 2024 | 84.21 | 87.03 | 84.21 | 86.92 | 86.72 | 571,800 |
| 08 feb 2024 | 82.79 | 84.57 | 80.75 | 84.47 | 84.27 | 891,500 |
| 07 feb 2024 | 83.53 | 83.83 | 82.36 | 83.41 | 83.22 | 549,100 |
| 06 feb 2024 | 82.52 | 83.83 | 82.12 | 83.40 | 83.21 | 711,300 |
| 05 feb 2024 | 80.42 | 84.17 | 80.27 | 82.48 | 82.29 | 906,700 |
| 02 feb 2024 | 83.92 | 84.28 | 80.01 | 80.91 | 80.72 | 1,472,700 |
| 01 feb 2024 | 83.75 | 86.70 | 82.29 | 83.76 | 83.56 | 2,904,000 |
| 31 ene 2024 | 95.73 | 97.08 | 94.67 | 95.60 | 95.38 | 845,800 |
| 30 ene 2024 | 94.53 | 95.74 | 92.87 | 94.82 | 94.60 | 636,100 |
| 29 ene 2024 | 91.90 | 95.06 | 91.30 | 94.97 | 94.75 | 406,400 |
| 26 ene 2024 | 93.99 | 95.06 | 91.25 | 92.04 | 91.83 | 321,500 |
| 25 ene 2024 | 92.59 | 94.13 | 91.12 | 93.78 | 93.56 | 690,400 |
| 24 ene 2024 | 94.52 | 96.42 | 91.05 | 91.08 | 90.87 | 1,598,400 |
| 23 ene 2024 | 101.07 | 101.71 | 98.18 | 98.30 | 98.07 | 747,200 |
| 22 ene 2024 | 102.82 | 103.81 | 99.72 | 99.88 | 99.65 | 724,700 |
| 19 ene 2024 | 104.01 | 104.07 | 100.58 | 101.79 | 101.55 | 671,700 |
| 18 ene 2024 | 110.18 | 110.40 | 97.96 | 103.60 | 103.36 | 1,045,100 |
| 17 ene 2024 | 109.05 | 110.75 | 108.38 | 109.53 | 109.27 | 260,300 |
| 16 ene 2024 | 110.10 | 111.10 | 109.57 | 110.48 | 110.22 | 287,800 |
| 12 ene 2024 | 113.23 | 113.68 | 110.49 | 111.54 | 111.28 | 232,700 |
| 11 ene 2024 | 112.18 | 112.68 | 110.28 | 111.92 | 111.66 | 245,700 |
| 10 ene 2024 | 112.39 | 113.05 | 111.46 | 112.51 | 112.25 | 355,800 |
| 09 ene 2024 | 110.43 | 113.00 | 110.43 | 112.25 | 111.99 | 406,300 |
| 08 ene 2024 | 106.74 | 111.69 | 106.30 | 111.56 | 111.30 | 355,500 |
| 05 ene 2024 | 108.02 | 109.53 | 106.87 | 106.88 | 106.63 | 262,200 |
| 04 ene 2024 | 108.61 | 109.58 | 107.80 | 109.12 | 108.87 | 362,700 |
| 03 ene 2024 | 108.86 | 109.20 | 106.98 | 108.36 | 108.11 | 552,000 |
| 02 ene 2024 | 108.71 | 111.43 | 108.67 | 110.13 | 109.87 | 417,100 |
| 29 dic 2023 | 111.19 | 111.88 | 109.35 | 109.51 | 109.25 | 247,600 |
| 28 dic 2023 | 111.78 | 113.31 | 111.30 | 111.78 | 111.52 | 180,100 |
| 27 dic 2023 | 113.71 | 114.80 | 111.52 | 112.25 | 111.99 | 278,800 |
| 26 dic 2023 | 113.26 | 114.11 | 112.42 | 113.62 | 113.36 | 179,500 |
| 22 dic 2023 | 112.28 | 113.31 | 111.37 | 112.88 | 112.62 | 272,400 |
| 21 dic 2023 | 109.54 | 111.73 | 109.00 | 111.18 | 110.92 | 320,700 |
| 20 dic 2023 | 110.34 | 111.06 | 108.20 | 108.41 | 108.16 | 389,600 |
| 19 dic 2023 | 109.79 | 112.23 | 109.39 | 110.54 | 110.28 | 351,200 |
| 18 dic 2023 | 113.22 | 113.25 | 108.93 | 108.96 | 108.71 | 549,700 |
| 15 dic 2023 | 115.12 | 115.82 | 111.82 | 113.18 | 112.92 | 989,400 |
| 15 dic 2023 | 0.2 Dividendo | |||||
| 14 dic 2023 | 115.55 | 117.27 | 113.79 | 115.05 | 114.58 | 571,900 |
| 13 dic 2023 | 108.86 | 111.62 | 106.64 | 111.31 | 110.86 | 338,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.