U.S. markets open in 6 hours 17 minutes

Envista Holdings Corporation (NVST)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.81+0.06 (+0.30%)
Al cierre: 04:00PM EDT
19.81 0.00 (0.00%)
Fuera de horario: 06:16PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202418.3120.2118.0919.8119.814,715,500
01 may 202419.6820.2519.5919.7519.752,509,100
30 abr 202420.3020.5319.6619.6819.682,775,300
29 abr 202420.5120.8820.4020.6220.621,411,700
26 abr 202419.4820.6119.4220.3920.391,816,900
25 abr 202420.1720.2119.8420.0220.021,193,900
24 abr 202420.1120.2919.9720.2820.281,173,600
23 abr 202420.1520.5720.1520.2220.221,329,100
22 abr 202420.0220.2419.8820.1120.111,590,800
19 abr 202419.7120.0019.7119.9619.961,174,500
18 abr 202419.6519.8519.5019.7519.751,956,800
17 abr 202419.8419.9919.4919.5919.591,891,900
16 abr 202419.1219.9419.0519.7819.783,560,300
15 abr 202419.2319.3018.9519.1419.142,084,700
12 abr 202419.9119.9119.0819.1819.181,596,500
11 abr 202420.5220.5220.0720.0920.091,131,200
10 abr 202420.5720.7420.0220.1120.111,346,600
09 abr 202420.3821.2820.3621.1021.102,468,200
08 abr 202420.5120.5520.2320.3220.321,828,100
05 abr 202420.3620.5820.2120.4620.462,029,200
04 abr 202420.4620.7520.2520.4820.482,035,400
03 abr 202420.3220.5520.0820.2420.243,751,000
02 abr 202420.2920.4520.0520.3320.334,646,200
01 abr 202421.3821.3820.5920.8120.811,853,600
28 mar 202421.5321.6221.2421.3821.381,380,500
27 mar 202420.9821.5520.8621.5521.551,710,700
26 mar 202421.0121.0520.5620.7620.761,986,600
25 mar 202421.4621.5020.9320.9620.961,595,100
22 mar 202421.4721.6521.2421.3221.321,595,800
21 mar 202421.5221.7821.3921.5021.501,784,200
20 mar 202421.7821.9021.1121.5421.542,314,200
19 mar 202421.4821.7821.4121.7521.751,596,400
18 mar 202421.4521.6221.0821.4321.431,627,500
15 mar 202421.4921.7521.0521.3621.364,600,400
14 mar 202421.7221.9121.4321.6521.652,874,800
13 mar 202421.5221.9321.4921.7521.752,780,700
12 mar 202421.7021.7921.3621.5021.504,111,600
11 mar 202421.2821.7821.1721.7321.731,579,000
08 mar 202421.2821.5121.0821.2321.231,496,300
07 mar 202421.0021.3420.8821.1321.131,154,300
06 mar 202420.7921.3120.6220.8420.841,849,500
05 mar 202420.6520.8320.4120.6420.641,881,800
04 mar 202420.8720.9920.5220.7520.751,453,200
01 mar 202420.7520.9920.4920.9220.923,492,900
29 feb 202421.0221.3320.4820.6520.653,311,900
28 feb 202421.2921.3620.8320.8720.873,106,100
27 feb 202421.7521.7521.2221.4421.443,045,700
26 feb 202421.9822.5721.6921.9221.921,861,700
23 feb 202422.7423.0622.5822.6522.651,648,900
22 feb 202422.4122.9122.1222.8722.872,354,800
21 feb 202422.6522.7622.2122.3822.382,362,200
20 feb 202422.3422.8822.2422.8722.872,059,800
16 feb 202422.2923.0122.1822.5322.533,084,000
15 feb 202422.2823.0122.2222.5022.502,439,000
14 feb 202422.0722.3221.8022.1422.141,925,700
13 feb 202422.0822.3821.5421.9021.902,458,500
12 feb 202421.9222.8721.9222.8022.802,446,100
09 feb 202422.4522.5921.7521.9421.944,216,600
08 feb 202422.0022.8321.2122.4422.449,866,500
07 feb 202424.5524.7924.1924.2424.243,628,200
06 feb 202423.8824.7623.7824.5224.522,820,300
05 feb 202423.5023.9123.3323.7523.753,722,400
02 feb 202423.4023.9923.2623.7623.762,076,000
01 feb 202423.8624.1323.5023.7423.743,229,900
31 ene 202424.0624.1523.4723.5023.502,680,300
30 ene 202424.4924.5523.9124.0024.001,737,600
29 ene 202424.2424.5424.0324.5224.521,804,600
26 ene 202424.4124.6824.2324.3724.371,469,900
25 ene 202424.2524.4923.9024.2224.222,277,000
24 ene 202424.3324.3823.6723.8723.871,189,500
23 ene 202424.4324.4723.7324.1924.191,676,000
22 ene 202423.8024.5123.7724.0924.092,021,600
19 ene 202424.0424.0423.1323.7023.702,010,900
18 ene 202423.1924.0622.9024.0624.062,321,000
17 ene 202423.1623.3222.8523.0623.061,182,300
16 ene 202423.9823.9823.4023.5523.551,498,200
12 ene 202424.8825.1524.1724.1924.191,944,000
11 ene 202425.3025.4524.6724.7024.701,460,600
10 ene 202425.0525.6424.7125.4525.453,109,600
09 ene 202423.7625.4523.5925.1925.193,038,300
08 ene 202423.4124.2223.1924.0324.031,895,600
05 ene 202423.1924.0123.0023.3823.382,855,100
04 ene 202423.3923.5923.2623.3823.381,704,300
03 ene 202423.7823.7823.2223.4623.461,651,400
02 ene 202424.0124.5523.9124.1024.102,040,500
29 dic 202324.1724.3423.8124.0624.062,063,200
28 dic 202324.3824.6724.2324.3624.36926,100
27 dic 202324.6324.8224.3224.4224.421,301,600
26 dic 202324.1424.6724.0524.5324.531,175,400
22 dic 202324.3824.7124.0524.1924.191,236,600
21 dic 202324.0424.4223.9224.4124.412,242,100
20 dic 202324.5324.5823.6823.7023.702,243,300
19 dic 202323.5624.5623.4324.5324.532,948,500
18 dic 202323.8723.9223.0523.3423.342,532,600
15 dic 202324.2524.3323.6123.8523.855,412,200
14 dic 202324.3225.1423.7524.1524.156,091,000
13 dic 202322.5223.7922.2823.7823.785,132,400
12 dic 202322.8322.8322.1922.5022.505,274,600
11 dic 202322.7923.1322.4522.7922.792,426,200
08 dic 202323.9123.9123.1923.4523.453,795,500
*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...