Italia markets close in 2 hours 14 minutes

National HealthCare Corporation (NHC)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,74+0,54 (+0,58%)
Alla chiusura: 04:00PM EDT
91,31 -2,43 (-2,59%)
Dopo ore: 05:56PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202493,0895,5593,0893,7493,7464.800
06 mag 202491,8993,2991,8993,2093,2040.300
03 mag 202494,0094,0091,4591,4791,4739.200
02 mag 202493,0093,4490,6393,4193,4148.200
01 mag 202490,9193,1990,9192,0292,0266.800
30 apr 202490,0091,4890,0090,8790,8747.100
29 apr 202491,3391,8990,2890,5290,5223.300
26 apr 202490,9191,9090,8791,2891,2829.400
25 apr 202490,2691,4690,0890,7790,7737.400
24 apr 202490,7791,1389,6491,1391,1337.700
23 apr 202489,8991,8889,8991,1891,1835.800
22 apr 202490,4290,9989,6989,9989,9942.000
19 apr 202487,6290,6287,6290,6290,6271.300
18 apr 202487,8788,8387,6587,9587,9550.800
17 apr 202487,8988,2387,0387,6887,6832.200
16 apr 202487,8488,6187,0387,3487,3436.600
15 apr 202489,4389,6087,9787,9787,9731.700
12 apr 202489,4089,4188,1989,1489,1444.600
11 apr 202489,7089,8588,7389,8089,8034.100
10 apr 202489,4790,3188,4989,1289,1246.600
09 apr 202492,3792,3790,7190,8890,8838.400
08 apr 202492,8893,1691,8791,9391,9360.500
05 apr 202490,7092,6090,7092,5992,5967.100
04 apr 202490,8191,6090,6291,1891,1850.000
03 apr 202489,2390,7189,2390,5690,5648.500
02 apr 202491,4591,7689,0089,6189,6177.800
01 apr 202494,6894,6892,1592,4992,4947.500
28 mar 202493,2494,9492,6094,5194,51117.000
27 mar 202491,6793,4091,6793,3193,3148.800
27 mar 20240.59 Dividendo
26 mar 202492,3492,5291,4491,5790,9847.700
25 mar 202492,4193,2691,6992,0491,4533.100
22 mar 202492,7892,9791,7292,8592,2556.300
21 mar 202493,5994,6792,9693,3592,7560.700
20 mar 202492,3194,0991,5193,6893,0866.900
19 mar 202491,2492,9791,2492,7492,1470.300
18 mar 202491,7192,4991,3791,7591,1691.100
15 mar 202492,4894,3891,4492,2691,67227.000
14 mar 202494,3494,6492,6993,0792,4765.600
13 mar 202495,6297,0894,4094,4893,8766.600
12 mar 202494,3996,7994,3996,4895,8659.000
11 mar 202492,7695,8992,7694,8094,1986.800
08 mar 202496,1696,3092,3592,5491,9499.300
07 mar 202495,0996,5094,2595,6395,0159.500
06 mar 202494,0995,0793,3195,0794,4676.100
05 mar 202494,9896,6494,0494,1093,49112.500
04 mar 202496,4197,3095,0195,4294,8177.800
01 mar 202498,2299,0895,5596,2795,6569.000
29 feb 202498,3998,7697,7698,6698,0247.600
28 feb 202497,2598,2696,8297,8297,1945.600
27 feb 202499,2199,2197,5298,0197,3884.700
26 feb 202498,2599,6898,2598,7398,0957.300
23 feb 2024100,49101,8198,2598,3497,7145.200
22 feb 202498,72100,7698,12100,76100,1171.300
21 feb 202497,7499,0896,5198,8798,2399.000
20 feb 202492,5597,8592,5597,6597,02158.700
16 feb 202495,0095,5292,6093,3592,75131.000
15 feb 202492,2092,6491,2292,3491,7579.400
14 feb 202490,6091,8289,7291,6991,1086.600
13 feb 202491,7392,9989,5590,1289,5492.500
12 feb 202492,2393,6292,0793,2392,6371.400
09 feb 202491,3792,8191,3792,5091,9086.000
08 feb 202490,6291,3590,3290,9590,3672.500
07 feb 202490,9991,6590,3890,5089,9257.500
06 feb 202490,6091,9190,4391,1690,5783.900
05 feb 202491,9592,1890,8690,8690,2755.800
02 feb 202492,7893,6592,0292,3891,7870.200
01 feb 202493,4893,6791,9493,1792,57103.700
31 gen 202495,7595,9292,9093,0492,44138.500
30 gen 202496,7396,8195,3895,6094,9895.500
29 gen 202497,3797,9996,5597,0896,4558.500
26 gen 202498,8798,9897,1097,7597,1266.700
25 gen 202498,6198,6196,5998,1097,4777.200
24 gen 202498,9899,5797,4097,4096,7780.000
23 gen 202499,1599,9897,5998,1497,5189.300
22 gen 202496,2999,1696,2998,0797,4496.200
19 gen 202495,7696,4493,8596,4495,8268.200
18 gen 202496,1696,1695,0495,3194,7050.500
17 gen 202495,4796,9094,6495,0494,4368.300
16 gen 202497,0297,1795,7396,0995,4770.300
12 gen 202495,2197,4795,2197,3996,76106.100
11 gen 202495,4795,8294,7695,3194,7089.500
10 gen 202494,2395,9293,7795,5994,9794.000
09 gen 202494,0095,1293,1194,6194,00104.000
08 gen 202492,4994,8492,4594,7894,1774.200
05 gen 202492,9493,8792,0692,2091,61125.700
04 gen 202493,8994,5893,1293,5092,9076.600
03 gen 202492,8894,4992,7693,1992,5993.400
02 gen 202491,8793,8691,8793,2492,6497.500
29 dic 202393,8494,1891,6992,4291,82175.800
28 dic 202395,7695,9094,3994,5293,91111.700
28 dic 20230.59 Dividendo
27 dic 202397,2197,6595,9596,6095,39122.700
26 dic 202397,7397,7395,8396,6995,48105.400
22 dic 202395,8598,1795,8597,5896,36100.000
21 dic 202395,6496,8595,3195,4794,2899.100
20 dic 202395,3097,2294,5995,3394,14138.500
19 dic 202394,6895,4794,1195,3994,20125.400
18 dic 202393,5395,2392,6294,0392,85188.900
15 dic 202392,3895,4490,8594,2193,032.662.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...