Italia markets close in 2 hours 11 minutes

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
70,90+0,90 (+1,29%)
Alla chiusura: 4:00PM EDT

70,90 0,00 (0,00%)
Preborsa: 8:00AM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202170,0471,0269,8670,9070,90640.400
14 apr 202169,5070,3569,1470,0070,00772.800
13 apr 202170,0070,0669,1269,6069,60765.300
12 apr 202169,2070,3569,2070,0070,00723.000
09 apr 202169,0069,4668,7769,3969,39703.800
08 apr 202168,5269,0067,9768,6768,67949.700
07 apr 202169,1669,1668,2968,6668,66880.700
06 apr 202168,3369,5968,2369,0069,00651.600
05 apr 202169,4369,6068,8168,9868,98497.300
01 apr 202169,1369,4067,3568,6768,67972.500
31 mar 202168,6769,8168,0969,2469,24961.900
30 mar 202169,1669,5668,0468,9768,97897.500
29 mar 202167,8070,2066,9169,7469,741.550.500
26 mar 202167,9667,9966,3967,9867,981.935.700
25 mar 202165,6166,9465,0166,8166,81817.400
24 mar 202165,2566,7665,2565,6665,661.084.700
23 mar 202166,5866,7664,9865,0765,07937.800
22 mar 202166,6966,9065,7366,3066,30823.900
19 mar 202167,5867,8666,4366,8166,811.524.900
18 mar 202167,8369,4467,4567,6967,691.419.100
17 mar 202166,2768,2066,2767,7867,78989.400
16 mar 202168,3868,7766,5667,0367,03877.000
15 mar 202166,8568,8866,3768,2268,221.089.000
12 mar 202165,9267,5665,9267,1967,191.050.600
11 mar 202165,7666,8165,5565,8865,881.041.100
10 mar 202165,6067,5265,4665,9165,911.107.300
09 mar 202164,8966,9464,7665,1865,181.165.200
08 mar 202163,2066,0662,6364,7964,791.018.800
05 mar 202162,3663,0060,7062,5762,571.050.600
04 mar 202162,4463,1460,9661,5061,50908.100
03 mar 202162,9763,2861,6962,7162,71868.900
02 mar 202164,6364,8662,7062,9262,921.409.100
01 mar 202162,5064,9862,2964,5564,551.114.300
26 feb 202162,0162,9261,3661,8561,852.094.700
25 feb 202164,6364,6361,6861,8961,892.937.700
24 feb 202165,1866,6664,9065,0165,011.174.600
23 feb 202166,3266,5664,5165,6265,621.086.900
22 feb 202164,0066,3963,5265,9765,972.539.800
19 feb 202164,8665,7863,5363,7563,751.303.800
18 feb 202164,1764,9163,2964,5864,582.761.800
17 feb 202165,2967,4363,5064,8764,873.462.800
16 feb 202170,0070,6969,1470,5870,581.245.000
12 feb 202170,1670,1669,2969,4669,46666.600
11 feb 202171,0971,6369,5869,6269,62550.400
10 feb 202171,3371,5970,1170,7470,74959.100
09 feb 202171,1671,7769,9670,6170,61572.100
08 feb 202170,4571,7770,0070,7870,78473.500
05 feb 202170,2270,5169,6170,1370,13586.600
04 feb 202167,7069,9667,6169,8369,83628.500
03 feb 202167,1268,5166,8167,7967,79753.200
02 feb 202168,0069,2467,4267,4367,43719.200
01 feb 202166,3267,8165,5267,4667,46748.400
29 gen 202167,4167,7564,7065,8565,85680.100
28 gen 202168,4369,1967,0067,7567,75576.600
27 gen 202168,2068,9867,0368,1768,171.414.800
26 gen 202169,8470,0068,8069,1169,11491.100
25 gen 202168,6369,5768,2769,3169,31655.300
22 gen 202168,2769,4168,1069,1369,13584.600
21 gen 202170,1970,3668,1768,4468,44534.100
20 gen 202170,4170,5669,1270,1870,18731.900
19 gen 202172,1472,1469,6170,4370,43605.400
15 gen 202172,5272,9671,0271,4671,46725.600
14 gen 202173,7074,0072,7073,0373,03623.300
13 gen 202173,7274,8973,0573,8873,88619.500
12 gen 202172,0574,8371,9173,7973,79732.400
11 gen 202171,8172,7671,5372,3872,38643.100
08 gen 202170,7472,2770,5172,1072,10967.700
07 gen 202169,2870,7468,9470,0170,01775.800
06 gen 202168,2469,9567,7769,5669,561.384.600
05 gen 202166,0868,2466,0867,7867,78971.300
04 gen 202168,2168,6066,2266,4966,49903.100
31 dic 202065,6366,9465,4366,8666,86401.100
30 dic 202065,6966,2465,1165,8465,84490.100
29 dic 202066,8866,9965,3965,7265,72336.500
28 dic 202066,5766,9065,6466,2266,22420.700
24 dic 202066,3166,4065,2565,8365,83155.900
23 dic 202066,6566,9566,0866,4466,44518.400
22 dic 202066,5967,5166,0166,1066,10528.300
21 dic 202066,7366,7465,1166,4666,46897.500
18 dic 202069,3469,3467,3867,7867,781.962.700
17 dic 202069,4269,6368,3468,8968,89920.300
16 dic 202069,2369,5468,7369,1569,15678.300
15 dic 202068,4769,4667,8168,9468,94718.700
14 dic 202070,8171,2967,9968,0768,071.092.400
11 dic 202070,9071,4569,6669,9569,95862.400
10 dic 202070,7971,5570,4471,3171,31499.200
09 dic 202070,8071,4970,4071,1571,15803.400
08 dic 202068,3870,5768,2470,4570,45899.600
07 dic 202068,3969,4768,1668,7368,73858.100
04 dic 202067,0768,4466,5668,4268,42822.700
03 dic 202066,7267,0765,8866,4766,47974.500
02 dic 202065,2266,5964,9466,4966,49935.500
01 dic 202065,1965,7064,5064,9164,911.065.500
30 nov 202063,9964,9263,1164,3164,311.323.900
27 nov 202064,5464,7063,4363,6863,68292.200
25 nov 202064,2364,6663,4164,1364,13568.900
24 nov 202064,4565,3963,7264,5764,57510.500
23 nov 202063,7464,5363,2563,7163,71874.900
20 nov 202063,3564,3563,1263,5863,58665.900
19 nov 202063,8064,0362,7463,5063,50935.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...