HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 201961,9262,5261,4261,7561,751.030.100
15 ago 201961,4163,1961,0161,5461,541.794.700
14 ago 201961,7361,9960,8561,0661,062.071.200
13 ago 201962,0963,3361,9962,2862,281.736.900
12 ago 201962,9663,3962,3962,6262,621.168.400
09 ago 201962,5763,4962,3263,0363,031.419.000
08 ago 201962,8262,8961,9562,5862,581.262.500
07 ago 201960,1762,8360,0162,4662,463.178.800
06 ago 201960,0063,0059,7261,7661,763.141.900
05 ago 201965,1865,9264,3364,5464,542.026.800
02 ago 201966,5866,8865,4665,9065,901.262.800
01 ago 201965,9967,1465,0166,6266,621.303.000
31 lug 201969,0569,4866,0466,5466,541.669.700
30 lug 201967,6668,9167,4968,8868,88806.000
29 lug 201967,6668,2767,6368,1868,18879.200
26 lug 201967,7667,8767,1267,8067,80867.500
25 lug 201967,4967,6066,9767,3967,39798.500
24 lug 201967,3167,8067,0367,6367,63819.100
23 lug 201967,1267,6966,6967,5067,50938.700
22 lug 201967,7367,7366,5366,7866,781.119.000
19 lug 201969,0069,7667,4667,5067,501.353.700
18 lug 201969,3369,3368,3768,8868,881.109.800
17 lug 201970,0370,4669,3169,3369,331.137.500
16 lug 201971,5071,5369,7069,9369,932.760.300
15 lug 201970,5971,6370,2971,3571,351.526.900
12 lug 201969,6671,3269,0570,5870,582.144.100
11 lug 201969,5670,7968,9369,4569,451.560.700
10 lug 201969,0069,5568,8069,2369,23925.100
09 lug 201968,9769,1868,6168,9068,901.081.800
08 lug 201969,1169,1168,4068,9468,94826.900
05 lug 201968,8269,2868,0769,1669,16971.700
03 lug 201968,9069,8568,9069,2369,23832.000
02 lug 201969,7169,7168,6368,8768,871.000.000
01 lug 201970,2871,5069,2869,5069,501.591.300
28 giu 201969,5570,0268,9569,9069,901.774.700
27 giu 201968,8969,4868,7469,1569,151.311.000
26 giu 201969,3369,6268,4868,8968,891.282.200
25 giu 201969,9270,3269,2469,3269,321.481.000
24 giu 201970,0470,3369,3969,9269,921.143.100
21 giu 201971,1071,1068,8769,8869,882.531.600
20 giu 201972,4372,5270,6070,9470,941.446.700
19 giu 201972,1772,5671,6972,0672,061.231.800
18 giu 201972,0772,8171,4572,0472,041.057.700
17 giu 201971,2971,5170,7571,4271,42642.900
14 giu 201971,3671,7570,7571,2871,28654.500
13 giu 201971,6871,7971,0871,3971,39669.800
12 giu 201971,0571,9670,5471,6371,631.342.500
11 giu 201971,2571,5669,9971,1271,121.376.000
10 giu 201969,7371,2069,4070,7470,74991.300
07 giu 201968,9970,5768,9969,7669,761.698.000
06 giu 201967,3569,1367,2868,7268,721.493.600
05 giu 201966,5767,6966,3167,5967,591.115.200
04 giu 201965,8166,6665,5866,4166,411.181.000
03 giu 201964,2365,4564,2365,1665,161.169.800
31 mag 201964,8164,9564,2864,4664,461.329.500
30 mag 201965,6965,7264,7965,1365,13987.700
29 mag 201966,3466,3465,1265,3765,371.542.700
28 mag 201967,2467,4366,0966,1566,152.207.600
24 mag 201967,5967,8166,9967,0267,021.262.400
23 mag 201968,3568,7267,4167,6767,671.492.700
22 mag 201968,8669,2768,5368,6668,661.291.300
21 mag 201968,8269,3668,7568,8968,891.543.000
20 mag 201967,4468,6167,0168,4968,491.727.200
17 mag 201966,7568,1166,6667,9267,921.972.700
16 mag 201966,7567,7866,4767,0967,09972.300
15 mag 201965,7566,7765,7366,5866,581.473.100
14 mag 201967,3567,8466,9567,3167,31886.600
13 mag 201967,8168,0066,6166,9766,971.567.200
10 mag 201968,9269,2768,0468,9068,902.229.300
09 mag 201967,9369,6767,3569,2669,262.626.000
08 mag 201967,0468,8765,5568,7168,713.071.700
07 mag 201965,8169,9064,9866,7166,714.688.300
06 mag 201962,6063,5561,1163,2863,282.361.300
03 mag 201963,0063,6562,5963,2363,231.916.500
02 mag 201962,5162,8861,4562,7762,772.295.900
01 mag 201964,0664,2062,1862,4462,441.696.000
30 apr 201963,6964,1163,0064,0664,061.227.700
29 apr 201964,3464,7663,2963,4963,491.417.700
26 apr 201964,0764,7564,0664,4764,47801.300
25 apr 201963,7864,1262,9463,8263,821.149.500
24 apr 201963,2064,5663,0364,1864,181.018.600
23 apr 201961,3263,4561,0563,2663,261.415.300
22 apr 201961,3362,6961,2561,4061,401.114.700
18 apr 201961,0362,1060,1161,5061,501.792.600
17 apr 201961,4461,4459,7960,7360,731.921.100
16 apr 201962,1462,2861,2061,3361,331.429.500
15 apr 201961,9762,3461,3761,8961,89874.700
12 apr 201961,3762,1160,5161,7861,781.237.000
11 apr 201961,9362,0160,5660,9360,931.565.000
10 apr 201962,0162,1661,5161,8461,841.014.100
09 apr 201961,5462,0261,4261,9961,99962.000
08 apr 201962,6563,0060,8761,6361,631.550.000
05 apr 201961,6163,0261,3962,7362,731.882.200
04 apr 201960,6161,5660,3161,3661,361.764.000
03 apr 201960,9561,0760,0860,5660,562.687.400
02 apr 201960,9661,2160,5160,6760,671.151.300
01 apr 201960,6261,0259,9460,9960,991.295.900
29 mar 201959,3060,1259,2160,1160,111.939.900
28 mar 201958,8159,5458,6958,8958,89922.300
27 mar 201959,2059,7658,6058,7958,791.114.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità