Italia markets closed

HCA-HEALTHCARE (1HCA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
305,70-13,40 (-4,20%)
Alla chiusura: 11:19AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024315,10315,10315,10315,10315,10-
27 giu 2024315,10315,10315,10315,10315,10-
26 giu 2024315,10315,10315,10315,10315,10-
25 giu 2024315,10315,10315,10315,10315,10-
24 giu 2024315,10315,10315,10315,10315,10-
21 giu 2024315,10315,10315,10315,10315,10-
20 giu 2024320,50320,50320,50315,10315,101
19 giu 2024287,00287,00287,00287,00287,00-
18 giu 2024287,00287,00287,00287,00287,00-
17 giu 2024287,00287,00287,00287,00287,00-
14 giu 2024287,00287,00287,00287,00287,00-
14 giu 20240.66 Dividendo
13 giu 2024287,00287,00287,00287,00286,34-
12 giu 2024287,00287,00287,00287,00286,34-
11 giu 2024287,00287,00287,00287,00286,34-
10 giu 2024287,00287,00287,00287,00286,34-
07 giu 2024287,00287,00287,00287,00286,34-
06 giu 2024287,00287,00287,00287,00286,34-
05 giu 2024287,00287,00287,00287,00286,34-
04 giu 2024287,00287,00287,00287,00286,34-
03 giu 2024287,00287,00287,00287,00286,34-
31 mag 2024287,00287,00287,00287,00286,34-
30 mag 2024287,00287,00287,00287,00286,34-
29 mag 2024287,00287,00287,00287,00286,34-
28 mag 2024287,00287,00287,00287,00286,34-
27 mag 2024287,00287,00287,00287,00286,34-
24 mag 2024287,00287,00287,00287,00286,34-
23 mag 2024287,00287,00287,00287,00286,34-
22 mag 2024287,00287,00287,00287,00286,34-
21 mag 2024287,00287,00287,00287,00286,34-
20 mag 2024287,00287,00287,00287,00286,34-
17 mag 2024287,00287,00287,00287,00286,34-
16 mag 2024287,00287,00287,00287,00286,34-
15 mag 2024287,00287,00287,00287,00286,34-
14 mag 2024287,00287,00287,00287,00286,34-
13 mag 2024287,00287,00287,00287,00286,34-
10 mag 2024287,00287,00287,00287,00286,34-
09 mag 2024287,00287,00287,00287,00286,34-
08 mag 2024289,20289,20289,20287,00286,342
07 mag 2024280,20280,20280,20280,20279,56-
06 mag 2024280,20280,20280,20280,20279,56-
03 mag 2024280,20280,20280,20280,20279,56-
02 mag 2024280,20280,20280,20280,20279,56-
30 apr 2024280,20280,20280,20280,20279,56-
29 apr 2024280,20280,20280,20280,20279,56-
26 apr 2024289,20289,20289,20280,20279,561
25 apr 2024305,80305,80305,80305,80305,10-
24 apr 2024305,80305,80305,80305,80305,10-
23 apr 2024305,80305,80305,80305,80305,10-
22 apr 2024305,80305,80305,80305,80305,10-
19 apr 2024305,80305,80305,80305,80305,10-
18 apr 2024305,80305,80305,80305,80305,10-
17 apr 2024305,80305,80305,80305,80305,10-
16 apr 2024305,80305,80305,80305,80305,10-
15 apr 2024305,80305,80305,80305,80305,10-
12 apr 2024305,80305,80305,80305,80305,10-
11 apr 2024305,80305,80305,80305,80305,10-
10 apr 2024305,80305,80305,80305,80305,10-
09 apr 2024305,80305,80305,80305,80305,10-
08 apr 2024305,80305,80305,80305,80305,10-
05 apr 2024305,80305,80305,80305,80305,10-
04 apr 2024305,80305,80305,80305,80305,10-
03 apr 2024306,10306,10306,10305,80305,101
02 apr 2024305,60305,60305,60305,60304,90-
28 mar 2024305,60305,60305,60305,60304,90-
27 mar 2024300,90300,90300,90305,60304,902
26 mar 2024303,60303,60303,60303,60302,90-
25 mar 2024307,00307,00305,60303,60302,906
22 mar 2024319,00319,00319,00303,20302,505
21 mar 2024296,00296,00296,00296,00295,32-
20 mar 2024296,00296,00296,00296,00295,32-
19 mar 2024296,00296,00296,00296,00295,32-
18 mar 2024296,00296,00296,00296,00295,32-
15 mar 2024296,00296,00296,00296,00295,32-
14 mar 2024298,10298,10298,10296,00295,3210
14 mar 20240.66 Dividendo
13 mar 2024289,80289,80289,80289,80288,48-
12 mar 2024289,80289,80289,80289,80288,48-
11 mar 2024289,80289,80289,80289,80288,48-
08 mar 2024289,80289,80289,80289,80288,48-
07 mar 2024289,80289,80289,80289,80288,48-
06 mar 2024289,80289,80289,80289,80288,48-
05 mar 2024289,80289,80289,80289,80288,48-
04 mar 2024289,80289,80289,80289,80288,48-
01 mar 2024289,80289,80289,80289,80288,48-
29 feb 2024289,80289,80289,80289,80288,48-
28 feb 2024289,80289,80289,80289,80288,48-
27 feb 2024289,80289,80289,80289,80288,48-
26 feb 2024293,80293,80293,80289,80288,486
23 feb 2024285,40285,40285,40285,40284,10-
22 feb 2024285,40285,40285,40285,40284,10-
21 feb 2024285,40285,40285,40285,40284,10-
20 feb 2024284,40284,40284,40285,40284,102
19 feb 2024285,90285,90285,90285,90284,59-
16 feb 2024285,90285,90285,90285,90284,59-
15 feb 2024285,90285,90285,90285,90284,59-
14 feb 2024285,90285,90285,90285,90284,59-
13 feb 2024285,90285,90285,90285,90284,59-
12 feb 2024285,90285,90285,90285,90284,59-
09 feb 2024285,90285,90285,90285,90284,59-
*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...