Italia markets close in 8 hours 18 minutes

HCA Healthcare, Inc. (0J1R.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
315,48-1,01 (-0,32%)
In data: 06:13PM GMT. Mercato aperto.
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 20240,000,000,00315,48315,48-
23 feb 2024313,97316,49313,75316,49316,49270
22 feb 2024311,83317,14311,02317,14317,14507
21 feb 2024307,50309,81307,50309,10309,10691
20 feb 2024306,08309,19306,08309,10309,104.294
19 feb 2024------
16 feb 2024307,66310,76306,58310,76310,76617
15 feb 2024307,93308,58306,27307,25307,25272
14 feb 2024306,00306,44304,70304,96304,962.824
13 feb 2024305,61308,00303,48304,42304,42335
12 feb 2024305,70311,33303,97310,96310,961.135
09 feb 2024305,62307,39301,01306,23306,23213
08 feb 2024305,18307,44302,09305,24305,24585
07 feb 2024309,45309,65307,15308,70308,70190
06 feb 2024309,49312,35306,93306,93306,938.177
05 feb 2024309,61311,28308,16311,26311,26763
02 feb 2024311,39313,03307,60310,78310,78181
01 feb 2024304,29310,13303,35309,51309,51285
31 gen 2024304,07309,28302,18306,88306,88205
30 gen 2024304,00304,30296,12302,39302,39542
29 gen 2024282,20285,59281,92285,18285,1835
26 gen 2024287,49288,00284,36284,36284,36212
25 gen 2024280,38283,45280,29283,26283,26978
24 gen 2024285,15286,52280,23280,35280,35745
23 gen 2024288,75290,44284,03284,44284,44252
22 gen 2024289,05290,85287,56289,34289,3470
19 gen 2024285,75286,67284,61286,67286,67211
18 gen 2024278,50285,42278,50282,93282,93607
17 gen 2024281,50282,00277,20277,20277,20126
16 gen 2024280,05282,00279,55279,92279,9292
15 gen 2024------
12 gen 2024286,58286,58281,37282,04282,04152
11 gen 2024282,50283,33281,22283,18283,18634
10 gen 2024279,33281,16278,56280,08280,083.241
09 gen 2024281,00281,00279,58280,89280,89155
08 gen 2024278,45279,32278,45279,28279,28691
05 gen 2024274,50278,35274,50274,97274,97132
04 gen 2024273,32276,11273,32276,11276,11327
03 gen 2024273,54275,47271,61272,23272,23514
02 gen 2024270,29275,12268,95275,12275,12234
29 dic 2023271,89271,89269,23271,10271,10125
28 dic 2023271,18271,72271,18271,33271,33204
27 dic 2023271,19271,19270,20270,74270,745.455
22 dic 2023269,78270,69268,18269,57269,5715
21 dic 2023265,81268,51265,81266,67266,6742
20 dic 2023269,19270,35267,52267,97267,97207
19 dic 2023267,40268,05266,56267,17267,17348
18 dic 2023270,39271,49267,15267,15267,15165
15 dic 2023272,15273,97270,07270,07270,071.141
14 dic 2023268,27276,36268,27275,23275,2314.915
13 dic 2023262,83263,01261,02261,96261,96149
13 dic 20230.6 Dividendo
12 dic 2023262,69263,47261,23262,37261,772.117
11 dic 2023255,86261,15255,86261,15260,55352
08 dic 2023254,86255,48254,31254,98254,394.384
07 dic 2023254,33254,33252,94253,60253,02239
06 dic 2023252,00255,09251,43253,40252,82216
05 dic 2023257,00257,00253,76253,83253,25652
04 dic 2023250,77256,15250,68255,31254,731.679
01 dic 2023249,16252,84249,16252,27251,6972
30 nov 2023247,03250,25246,72249,03248,46157
29 nov 2023248,76250,38247,46248,78248,2145
28 nov 2023249,23250,50246,52246,91246,35814
27 nov 2023253,13253,13251,00251,00250,4329
24 nov 2023253,00254,23251,78252,34251,76130
23 nov 2023------
22 nov 2023248,58253,29248,58253,29252,71953
21 nov 2023247,84249,99247,69249,98249,41684
20 nov 2023245,89250,75245,00250,17249,60396
17 nov 2023244,08250,09242,75247,31246,74416
16 nov 2023241,37241,91239,06240,28239,73796
15 nov 2023237,58244,27237,58243,11242,559.610
14 nov 2023237,91239,70233,69236,73236,19126
13 nov 2023235,94235,94230,08231,74231,2115
10 nov 2023228,16232,05226,99231,61231,08127
09 nov 2023232,96234,66229,88229,88229,35234
08 nov 2023235,49235,49234,85234,85234,312
07 nov 2023231,35233,05231,35233,05232,5217
06 nov 2023230,84234,19227,83228,62228,1029.484
03 nov 2023231,19233,92230,61232,23231,70326
02 nov 2023227,90228,31225,50228,31227,79410
01 nov 2023225,00225,73224,18224,18223,67199
31 ott 2023223,30226,20223,30226,20225,6881
30 ott 2023228,27228,27223,05224,78224,27263
27 ott 2023223,61227,45220,68226,01225,491.286
26 ott 2023223,21226,32222,24223,20222,6947
25 ott 2023230,11230,74225,67226,17225,65381
24 ott 2023218,00232,00216,00232,00231,479.437
23 ott 2023240,93244,15240,12242,30241,75316
20 ott 2023245,80247,00242,86243,41242,856.899
19 ott 2023244,06247,47242,25245,73245,17997
18 ott 2023243,35245,56242,95245,02244,461.754
17 ott 2023238,60244,92237,96244,05243,491.458
16 ott 2023239,58240,17238,08239,99239,4449
13 ott 2023237,75238,44234,97235,82235,28620
12 ott 2023244,45245,59236,09236,09235,55138
11 ott 2023251,74251,74240,97240,97240,42722
10 ott 2023250,42254,16248,60254,09253,51249
09 ott 2023246,15248,27244,50248,27247,70206
06 ott 2023245,06247,02242,15246,55245,99854
*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...