Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.743,52 +828,59 (+1,41%)
HCA Healthcare, Inc. (0J1R.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 313,00 | 313,00 | 296,00 | 304,32 | 304,32 | 430 |
| 25 apr 2024 | 321,40 | 321,40 | 313,11 | 314,32 | 314,32 | 437 |
| 24 apr 2024 | 318,83 | 321,10 | 318,00 | 318,00 | 318,00 | 655 |
| 23 apr 2024 | 311,50 | 319,17 | 311,50 | 319,11 | 319,11 | 560 |
| 22 apr 2024 | 307,26 | 311,91 | 307,26 | 309,10 | 309,10 | 327 |
| 19 apr 2024 | 298,64 | 305,31 | 297,69 | 305,31 | 305,31 | 11.047 |
| 18 apr 2024 | 302,50 | 304,64 | 294,05 | 295,53 | 295,53 | 563 |
| 17 apr 2024 | 315,55 | 316,18 | 310,67 | 311,11 | 311,11 | 431 |
| 16 apr 2024 | 323,36 | 324,81 | 312,27 | 314,99 | 314,99 | 247 |
| 15 apr 2024 | 327,73 | 328,00 | 324,95 | 324,95 | 324,95 | 121 |
| 12 apr 2024 | 325,40 | 328,80 | 321,36 | 321,36 | 321,36 | 523 |
| 11 apr 2024 | 326,45 | 328,25 | 324,47 | 326,63 | 326,63 | 492 |
| 10 apr 2024 | 324,61 | 328,84 | 324,61 | 327,19 | 327,19 | 740 |
| 09 apr 2024 | 329,00 | 329,29 | 325,22 | 326,14 | 326,14 | 623 |
| 08 apr 2024 | 329,55 | 329,55 | 326,02 | 328,81 | 328,81 | 374 |
| 05 apr 2024 | 324,15 | 328,64 | 324,15 | 328,07 | 328,07 | 1.059 |
| 04 apr 2024 | 334,50 | 335,00 | 328,84 | 329,53 | 329,53 | 428 |
| 03 apr 2024 | 330,40 | 331,23 | 329,30 | 331,23 | 331,23 | 362 |
| 02 apr 2024 | 328,48 | 328,48 | 325,53 | 327,44 | 327,44 | 449 |
| 28 mar 2024 | 332,52 | 333,50 | 331,35 | 332,90 | 332,90 | 789 |
| 27 mar 2024 | 331,02 | 332,02 | 329,13 | 331,52 | 331,52 | 502 |
| 26 mar 2024 | 326,75 | 329,43 | 326,00 | 328,64 | 328,64 | 673 |
| 25 mar 2024 | 330,00 | 331,41 | 327,92 | 328,01 | 328,01 | 450 |
| 22 mar 2024 | 328,75 | 330,63 | 327,52 | 329,00 | 329,00 | 610 |
| 21 mar 2024 | 329,89 | 333,75 | 328,51 | 332,57 | 332,57 | 630 |
| 20 mar 2024 | 330,67 | 331,20 | 328,96 | 330,65 | 330,65 | 555 |
| 19 mar 2024 | 329,35 | 330,73 | 327,41 | 329,05 | 329,05 | 758 |
| 18 mar 2024 | 321,97 | 327,31 | 321,04 | 327,31 | 327,31 | 626 |
| 15 mar 2024 | 318,77 | 325,39 | 318,77 | 322,67 | 322,67 | 866 |
| 14 mar 2024 | 320,08 | 323,21 | 319,67 | 322,70 | 322,70 | 1.392 |
| 14 mar 2024 | 0.66 Dividendo | |||||
| 13 mar 2024 | 324,95 | 324,95 | 322,04 | 322,57 | 321,91 | 140 |
| 12 mar 2024 | 321,33 | 325,14 | 319,75 | 323,51 | 322,85 | 5.243 |
| 11 mar 2024 | 324,19 | 324,98 | 317,04 | 321,35 | 320,69 | 518 |
| 08 mar 2024 | 326,85 | 328,25 | 324,17 | 327,98 | 327,31 | 213 |
| 07 mar 2024 | 325,31 | 328,79 | 324,56 | 325,71 | 325,04 | 605 |
| 06 mar 2024 | 317,30 | 323,82 | 316,40 | 322,18 | 321,52 | 371 |
| 05 mar 2024 | 315,00 | 317,60 | 313,40 | 316,55 | 315,90 | 3.674 |
| 04 mar 2024 | 311,99 | 314,38 | 311,33 | 313,77 | 313,13 | 5.766 |
| 01 mar 2024 | 309,05 | 313,39 | 308,47 | 312,86 | 312,22 | 2.675 |
| 29 feb 2024 | 315,88 | 315,88 | 308,43 | 311,16 | 310,52 | 399 |
| 28 feb 2024 | 314,51 | 316,51 | 310,27 | 312,06 | 311,42 | 1.019 |
| 27 feb 2024 | 312,89 | 314,52 | 311,56 | 312,61 | 311,97 | 456 |
| 26 feb 2024 | 315,66 | 316,50 | 314,10 | 315,48 | 314,83 | 78 |
| 23 feb 2024 | 313,97 | 316,49 | 313,75 | 316,49 | 315,84 | 270 |
| 22 feb 2024 | 311,83 | 317,14 | 311,02 | 317,14 | 316,49 | 507 |
| 21 feb 2024 | 307,50 | 309,81 | 307,50 | 309,10 | 308,47 | 691 |
| 20 feb 2024 | 306,08 | 309,19 | 306,08 | 309,10 | 308,47 | 4.294 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 307,66 | 310,76 | 306,58 | 310,76 | 310,13 | 617 |
| 15 feb 2024 | 307,93 | 308,58 | 306,27 | 307,25 | 306,62 | 272 |
| 14 feb 2024 | 306,00 | 306,44 | 304,70 | 304,96 | 304,34 | 2.824 |
| 13 feb 2024 | 305,61 | 308,00 | 303,48 | 304,42 | 303,79 | 335 |
| 12 feb 2024 | 305,70 | 311,33 | 303,97 | 310,96 | 310,32 | 1.135 |
| 09 feb 2024 | 305,62 | 307,39 | 301,01 | 306,23 | 305,60 | 213 |
| 08 feb 2024 | 305,18 | 307,44 | 302,09 | 305,24 | 304,62 | 585 |
| 07 feb 2024 | 309,45 | 309,65 | 307,15 | 308,70 | 308,07 | 190 |
| 06 feb 2024 | 309,49 | 312,35 | 306,93 | 306,93 | 306,30 | 8.177 |
| 05 feb 2024 | 309,61 | 311,28 | 308,16 | 311,26 | 310,62 | 763 |
| 02 feb 2024 | 311,39 | 313,03 | 307,60 | 310,78 | 310,15 | 181 |
| 01 feb 2024 | 304,29 | 310,13 | 303,35 | 309,51 | 308,88 | 285 |
| 31 gen 2024 | 304,07 | 309,28 | 302,18 | 306,88 | 306,25 | 205 |
| 30 gen 2024 | 304,00 | 304,30 | 296,12 | 302,39 | 301,77 | 542 |
| 29 gen 2024 | 282,20 | 285,59 | 281,92 | 285,18 | 284,60 | 35 |
| 26 gen 2024 | 287,49 | 288,00 | 284,36 | 284,36 | 283,78 | 212 |
| 25 gen 2024 | 280,38 | 283,45 | 280,29 | 283,26 | 282,68 | 978 |
| 24 gen 2024 | 285,15 | 286,52 | 280,23 | 280,35 | 279,78 | 745 |
| 23 gen 2024 | 288,75 | 290,44 | 284,03 | 284,44 | 283,86 | 252 |
| 22 gen 2024 | 289,05 | 290,85 | 287,56 | 289,34 | 288,75 | 70 |
| 19 gen 2024 | 285,75 | 286,67 | 284,61 | 286,67 | 286,08 | 211 |
| 18 gen 2024 | 278,50 | 285,42 | 278,50 | 282,93 | 282,35 | 607 |
| 17 gen 2024 | 281,50 | 282,00 | 277,20 | 277,20 | 276,63 | 126 |
| 16 gen 2024 | 280,05 | 282,00 | 279,55 | 279,92 | 279,35 | 92 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 286,58 | 286,58 | 281,37 | 282,04 | 281,46 | 152 |
| 11 gen 2024 | 282,50 | 283,33 | 281,22 | 283,18 | 282,60 | 634 |
| 10 gen 2024 | 279,33 | 281,16 | 278,56 | 280,08 | 279,51 | 3.241 |
| 09 gen 2024 | 281,00 | 281,00 | 279,58 | 280,89 | 280,32 | 155 |
| 08 gen 2024 | 278,45 | 279,32 | 278,45 | 279,28 | 278,71 | 691 |
| 05 gen 2024 | 274,50 | 278,35 | 274,50 | 274,97 | 274,41 | 132 |
| 04 gen 2024 | 273,32 | 276,11 | 273,32 | 276,11 | 275,55 | 327 |
| 03 gen 2024 | 273,54 | 275,47 | 271,61 | 272,23 | 271,67 | 514 |
| 02 gen 2024 | 270,29 | 275,12 | 268,95 | 275,12 | 274,56 | 234 |
| 29 dic 2023 | 271,89 | 271,89 | 269,23 | 271,10 | 270,55 | 125 |
| 28 dic 2023 | 271,18 | 271,72 | 271,18 | 271,33 | 270,77 | 204 |
| 27 dic 2023 | 271,19 | 271,19 | 270,20 | 270,74 | 270,19 | 5.455 |
| 22 dic 2023 | 269,78 | 270,69 | 268,18 | 269,57 | 269,02 | 15 |
| 21 dic 2023 | 265,81 | 268,51 | 265,81 | 266,67 | 266,12 | 42 |
| 20 dic 2023 | 269,19 | 270,35 | 267,52 | 267,97 | 267,42 | 207 |
| 19 dic 2023 | 267,40 | 268,05 | 266,56 | 267,17 | 266,62 | 348 |
| 18 dic 2023 | 270,39 | 271,49 | 267,15 | 267,15 | 266,60 | 165 |
| 15 dic 2023 | 272,15 | 273,97 | 270,07 | 270,07 | 269,52 | 1.141 |
| 14 dic 2023 | 268,27 | 276,36 | 268,27 | 275,23 | 274,67 | 14.915 |
| 13 dic 2023 | 262,83 | 263,01 | 261,02 | 261,96 | 261,42 | 149 |
| 13 dic 2023 | 0.6 Dividendo | |||||
| 12 dic 2023 | 262,69 | 263,47 | 261,23 | 262,37 | 261,23 | 2.117 |
| 11 dic 2023 | 255,86 | 261,15 | 255,86 | 261,15 | 260,02 | 352 |
| 08 dic 2023 | 254,86 | 255,48 | 254,31 | 254,98 | 253,87 | 4.384 |
| 07 dic 2023 | 254,33 | 254,33 | 252,94 | 253,60 | 252,50 | 239 |
| 06 dic 2023 | 252,00 | 255,09 | 251,43 | 253,40 | 252,30 | 216 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.