Italia markets close in 7 hours 21 minutes

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
297,00-14,03 (-4,51%)
Alla chiusura: 04:00PM EDT
297,97 +0,97 (+0,33%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024303,01304,61292,97297,00297,002.767.400
17 apr 2024315,48315,55310,15311,03311,031.511.000
16 apr 2024323,36323,36311,90313,89313,891.623.100
15 apr 2024327,73329,93321,18322,63322,63731.900
12 apr 2024326,16329,11320,64322,82322,82994.900
11 apr 2024329,26329,52324,21327,25327,25643.400
10 apr 2024326,25329,24324,63327,76327,76735.200
09 apr 2024329,00329,43325,29328,89328,89667.200
08 apr 2024326,49329,40325,08328,02328,021.063.600
05 apr 2024326,22329,55326,22328,80328,80604.400
04 apr 2024334,50335,83324,51325,17325,17749.500
03 apr 2024329,12332,66328,95332,20332,20791.700
02 apr 2024329,04329,64325,53329,35329,35904.600
01 apr 2024332,32332,53327,68330,11330,11850.500
28 mar 2024332,76334,49330,74333,53333,53812.700
27 mar 2024331,02332,58329,46331,69331,691.032.000
26 mar 2024326,75330,37326,20327,71327,71891.300
25 mar 2024330,00331,57327,26327,32327,32755.700
22 mar 2024328,75330,69327,46329,94329,94710.100
21 mar 2024329,23334,03328,57328,85328,851.041.100
20 mar 2024330,25331,40328,57328,86328,86828.200
19 mar 2024328,50330,72327,70330,48330,48916.800
18 mar 2024321,97328,17321,70327,17327,17829.500
15 mar 2024318,90323,67318,90321,97321,971.231.000
14 mar 2024321,74325,05319,25324,78324,781.058.200
14 mar 20240.66 Dividendo
13 mar 2024323,75325,20321,23321,90321,24969.700
12 mar 2024320,75326,23319,09323,55322,891.048.700
11 mar 2024323,67325,04317,00321,25320,591.043.900
08 mar 2024324,45328,74324,45325,37324,70708.700
07 mar 2024325,31328,69324,29324,66323,99966.800
06 mar 2024317,30324,17316,75323,40322,741.914.000
05 mar 2024315,00317,86312,54315,54314,89987.400
04 mar 2024312,55314,70310,72314,08313,44750.600
01 mar 2024311,59313,99308,47311,98311,341.212.000
29 feb 2024313,96314,03309,57311,70311,061.479.200
28 feb 2024314,62316,72309,74312,06311,42738.700
27 feb 2024312,89315,00311,59314,00313,36620.100
26 feb 2024316,00316,50313,08313,20312,56858.300
23 feb 2024313,75316,98313,75315,36314,71787.200
22 feb 2024311,02318,30309,57312,84312,201.618.000
21 feb 2024307,50311,83307,50311,62310,98572.800
20 feb 2024306,68309,86306,68308,58307,95774.900
16 feb 2024307,24311,35306,62308,55307,92869.100
15 feb 2024306,89309,31305,81307,66307,03839.700
14 feb 2024306,15307,35303,82305,43304,80936.100
13 feb 2024306,04308,01301,83304,54303,92996.800
12 feb 2024306,00311,48303,47310,16309,521.367.700
09 feb 2024305,62307,51305,49306,32305,69770.400
08 feb 2024307,06307,71302,11305,46304,83899.500
07 feb 2024307,66310,18306,24307,28306,65890.800
06 feb 2024310,63312,49304,97306,82306,191.261.300
05 feb 2024308,79312,51308,09310,62309,98861.900
02 feb 2024313,00313,00307,15309,42308,791.280.100
01 feb 2024303,35314,82303,35314,66314,011.739.800
31 gen 2024303,42309,33302,39304,90304,272.555.800
30 gen 2024300,00304,95296,12301,59300,972.483.200
29 gen 2024282,42287,19281,61286,73286,141.742.800
26 gen 2024287,49288,20281,94283,43282,85929.900
25 gen 2024280,29286,21279,93286,02285,431.438.800
24 gen 2024285,15286,49278,68278,93278,361.435.700
23 gen 2024288,75291,36283,67284,91284,331.992.000
22 gen 2024288,59290,97287,03288,31287,721.769.000
19 gen 2024286,09288,09283,42287,77287,181.212.200
18 gen 2024279,01285,87278,50284,82284,241.316.700
17 gen 2024278,65281,94276,50277,88277,31737.400
16 gen 2024280,66282,21279,41280,82280,24841.600
12 gen 2024284,65287,23280,94282,19281,61899.900
11 gen 2024282,50283,95281,28282,53281,95869.800
10 gen 2024278,95283,10278,26282,50281,92890.900
09 gen 2024280,28281,75278,85279,33278,76764.400
08 gen 2024276,85281,69276,57281,49280,91834.700
05 gen 2024272,87278,85272,82275,84275,27822.700
04 gen 2024271,86276,75271,13273,10272,54832.900
03 gen 2024273,93275,59270,77272,08271,521.158.700
02 gen 2024269,50275,43268,80275,32274,761.065.800
29 dic 2023269,89272,29269,71270,68270,13629.400
28 dic 2023270,99272,60270,29270,48269,93542.300
27 dic 2023271,19271,89270,07271,22270,66517.100
26 dic 2023270,33273,07269,80271,70271,14509.400
22 dic 2023269,78270,92268,01269,99269,44569.500
21 dic 2023265,81268,97265,76268,75268,20737.200
20 dic 2023269,19270,35263,22263,47262,931.019.800
19 dic 2023267,94269,26266,30269,18268,631.478.300
18 dic 2023271,44271,44266,82267,18266,63881.800
15 dic 2023274,47274,65268,84270,39269,842.794.300
14 dic 2023271,23276,78271,21275,85275,282.410.000
13 dic 2023262,99268,75261,31268,27267,721.417.300
13 dic 20230.6 Dividendo
12 dic 2023262,69263,70260,79263,00261,861.373.200
11 dic 2023256,11262,18255,73262,02260,891.484.800
08 dic 2023254,24258,15253,27257,53256,421.552.500
07 dic 2023253,69254,43252,85253,95252,85900.100
06 dic 2023253,28255,06251,55252,39251,301.079.900
05 dic 2023255,84256,39252,36252,51251,42981.700
04 dic 2023250,68257,45250,67257,14256,032.000.400
01 dic 2023250,47253,56250,00252,36251,27980.500
30 nov 2023248,76250,54246,60250,48249,401.792.800
29 nov 2023248,71250,57247,72249,08248,001.401.000
28 nov 2023250,50251,54245,84246,65245,581.546.200
*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...