Italia markets closed

HCA Healthcare, Inc. (0J1R.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
332,90+1,38 (+0,42%)
Alla chiusura: 05:01PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024332,52333,50331,35332,90332,90789
27 mar 2024331,02332,02329,13331,52331,52502
26 mar 2024326,75329,43326,00328,64328,64673
25 mar 2024330,00331,41327,92328,01328,01450
22 mar 2024328,75330,63327,52329,00329,00610
21 mar 2024329,89333,75328,51332,57332,57630
20 mar 2024330,67331,20328,96330,65330,65555
19 mar 2024329,35330,73327,41329,05329,05758
18 mar 2024321,97327,31321,04327,31327,31626
15 mar 2024318,77325,39318,77322,67322,67866
14 mar 2024320,08323,21319,67322,70322,701.392
14 mar 20240.66 Dividendo
13 mar 2024324,95324,95322,04322,57321,91140
12 mar 2024321,33325,14319,75323,51322,855.243
11 mar 2024324,19324,98317,04321,35320,69518
08 mar 2024326,85328,25324,17327,98327,31213
07 mar 2024325,31328,79324,56325,71325,04605
06 mar 2024317,30323,82316,40322,18321,52371
05 mar 2024315,00317,60313,40316,55315,903.674
04 mar 2024311,99314,38311,33313,77313,135.766
01 mar 2024309,05313,39308,47312,86312,222.675
29 feb 2024315,88315,88308,43311,16310,52399
28 feb 2024314,51316,51310,27312,06311,421.019
27 feb 2024312,89314,52311,56312,61311,97456
26 feb 2024315,66316,50314,10315,48314,8378
23 feb 2024313,97316,49313,75316,49315,84270
22 feb 2024311,83317,14311,02317,14316,49507
21 feb 2024307,50309,81307,50309,10308,47691
20 feb 2024306,08309,19306,08309,10308,474.294
19 feb 2024------
16 feb 2024307,66310,76306,58310,76310,13617
15 feb 2024307,93308,58306,27307,25306,62272
14 feb 2024306,00306,44304,70304,96304,342.824
13 feb 2024305,61308,00303,48304,42303,79335
12 feb 2024305,70311,33303,97310,96310,321.135
09 feb 2024305,62307,39301,01306,23305,60213
08 feb 2024305,18307,44302,09305,24304,62585
07 feb 2024309,45309,65307,15308,70308,07190
06 feb 2024309,49312,35306,93306,93306,308.177
05 feb 2024309,61311,28308,16311,26310,62763
02 feb 2024311,39313,03307,60310,78310,15181
01 feb 2024304,29310,13303,35309,51308,88285
31 gen 2024304,07309,28302,18306,88306,25205
30 gen 2024304,00304,30296,12302,39301,77542
29 gen 2024282,20285,59281,92285,18284,6035
26 gen 2024287,49288,00284,36284,36283,78212
25 gen 2024280,38283,45280,29283,26282,68978
24 gen 2024285,15286,52280,23280,35279,78745
23 gen 2024288,75290,44284,03284,44283,86252
22 gen 2024289,05290,85287,56289,34288,7570
19 gen 2024285,75286,67284,61286,67286,08211
18 gen 2024278,50285,42278,50282,93282,35607
17 gen 2024281,50282,00277,20277,20276,63126
16 gen 2024280,05282,00279,55279,92279,3592
15 gen 2024------
12 gen 2024286,58286,58281,37282,04281,46152
11 gen 2024282,50283,33281,22283,18282,60634
10 gen 2024279,33281,16278,56280,08279,513.241
09 gen 2024281,00281,00279,58280,89280,32155
08 gen 2024278,45279,32278,45279,28278,71691
05 gen 2024274,50278,35274,50274,97274,41132
04 gen 2024273,32276,11273,32276,11275,55327
03 gen 2024273,54275,47271,61272,23271,67514
02 gen 2024270,29275,12268,95275,12274,56234
29 dic 2023271,89271,89269,23271,10270,55125
28 dic 2023271,18271,72271,18271,33270,77204
27 dic 2023271,19271,19270,20270,74270,195.455
22 dic 2023269,78270,69268,18269,57269,0215
21 dic 2023265,81268,51265,81266,67266,1242
20 dic 2023269,19270,35267,52267,97267,42207
19 dic 2023267,40268,05266,56267,17266,62348
18 dic 2023270,39271,49267,15267,15266,60165
15 dic 2023272,15273,97270,07270,07269,521.141
14 dic 2023268,27276,36268,27275,23274,6714.915
13 dic 2023262,83263,01261,02261,96261,42149
13 dic 20230.6 Dividendo
12 dic 2023262,69263,47261,23262,37261,232.117
11 dic 2023255,86261,15255,86261,15260,02352
08 dic 2023254,86255,48254,31254,98253,874.384
07 dic 2023254,33254,33252,94253,60252,50239
06 dic 2023252,00255,09251,43253,40252,30216
05 dic 2023257,00257,00253,76253,83252,73652
04 dic 2023250,77256,15250,68255,31254,201.679
01 dic 2023249,16252,84249,16252,27251,1872
30 nov 2023247,03250,25246,72249,03247,95157
29 nov 2023248,76250,38247,46248,78247,7045
28 nov 2023249,23250,50246,52246,91245,84814
27 nov 2023253,13253,13251,00251,00249,9129
24 nov 2023253,00254,23251,78252,34251,25130
23 nov 2023------
22 nov 2023248,58253,29248,58253,29252,19953
21 nov 2023247,84249,99247,69249,98248,90684
20 nov 2023245,89250,75245,00250,17249,09396
17 nov 2023244,08250,09242,75247,31246,24416
16 nov 2023241,37241,91239,06240,28239,24796
15 nov 2023237,58244,27237,58243,11242,069.610
14 nov 2023237,91239,70233,69236,73235,71126
13 nov 2023235,94235,94230,08231,74230,7415
10 nov 2023228,16232,05226,99231,61230,61127
09 nov 2023232,96234,66229,88229,88228,88234
*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...