HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 apr 202048,1248,7845,9546,3546,351.984.700
02 apr 202048,9050,2047,2548,4448,442.429.700
01 apr 202050,6751,4648,0348,5748,571.919.700
31 mar 202052,4252,6050,3850,5250,522.653.800
30 mar 202052,5952,7750,3052,0952,093.126.600
27 mar 202052,4452,9849,8650,0050,002.755.300
26 mar 202051,8160,8249,6553,5653,5610.254.100
25 mar 202046,9052,8246,5350,0350,033.307.400
24 mar 202045,3849,0344,8446,9846,982.217.700
23 mar 202044,9445,5441,8543,1843,182.324.600
20 mar 202049,7050,7444,7945,0145,012.275.000
19 mar 202050,1353,5248,1049,8149,812.977.300
18 mar 202052,1452,8242,2750,7450,742.988.800
17 mar 202052,7555,2750,3754,6154,613.543.300
16 mar 202057,2857,6551,2651,6551,652.452.100
13 mar 202057,0259,3151,9956,7156,712.644.900
12 mar 202054,4756,9453,7655,0655,063.919.500
11 mar 202056,2458,2356,0557,6857,682.510.300
10 mar 202056,2157,9755,2357,8757,873.372.400
09 mar 202055,0656,0153,6954,5154,512.464.900
06 mar 202057,5658,7256,7057,6957,691.916.200
05 mar 202060,0760,5058,0459,2559,252.054.300
04 mar 202061,3262,3560,4061,6361,631.698.100
03 mar 202062,7663,5059,8960,5660,561.493.200
02 mar 202060,9962,9260,3162,9262,922.426.100
28 feb 202061,2662,2359,8960,9460,942.319.800
27 feb 202062,3964,1061,1062,5262,522.300.700
26 feb 202063,7065,0163,1563,1863,181.622.100
25 feb 202065,5566,1262,7263,1363,131.939.200
24 feb 202066,2367,8864,8564,9364,931.427.800
21 feb 202068,6569,5567,4667,5467,541.781.200
20 feb 202073,0073,5066,7168,9268,923.952.500
19 feb 202072,8773,9972,8773,7173,711.646.500
18 feb 202072,1873,2571,8372,9972,991.893.300
14 feb 202071,5872,1470,6872,1372,13645.900
13 feb 202071,6271,9670,8771,5171,51870.700
12 feb 202070,9872,0770,8171,8671,86830.400
11 feb 202070,2671,1870,2570,8970,89497.600
10 feb 202069,7070,2069,5270,1870,18604.600
07 feb 202070,5070,7569,6669,9769,97739.900
06 feb 202071,6171,8970,7870,9770,97726.700
05 feb 202070,5571,7570,3471,1171,111.029.600
04 feb 202070,3870,6669,7469,7569,75796.300
03 feb 202069,4470,7069,0369,6269,62696.700
31 gen 202071,4471,4468,6168,9468,941.103.900
30 gen 202070,0271,5868,5571,4771,471.321.200
29 gen 202070,6571,0970,1470,4570,45743.300
28 gen 202070,9371,0870,2470,4170,41916.100
27 gen 202068,2471,0667,1770,7970,791.553.900
24 gen 202071,1271,5070,2871,2071,201.310.600
23 gen 202070,8671,0270,3071,0071,00664.600
22 gen 202069,6070,8169,4570,7470,74692.900
21 gen 202069,3670,6369,0669,6169,611.255.100
17 gen 202069,5669,6668,9769,2969,29783.600
16 gen 202068,8369,4368,5669,3869,38786.800
15 gen 202067,5069,4167,2668,5068,50893.500
14 gen 202066,3567,5166,0867,4767,471.114.900
13 gen 202066,4866,9265,6366,2266,22672.800
10 gen 202066,4766,7066,0166,6266,62749.000
09 gen 202067,5668,2966,0466,2066,201.551.400
08 gen 202067,8368,2567,4767,9367,93730.300
07 gen 202067,3067,8266,9067,7467,74790.700
06 gen 202066,1967,3665,9667,2967,29696.300
03 gen 202066,4366,7266,0666,5666,56663.400
02 gen 202067,1967,9466,7567,1267,12987.600
31 dic 201966,2966,8866,2966,7266,72758.300
30 dic 201966,7067,0166,0166,4466,44764.400
27 dic 201966,2266,6566,1166,5866,58571.300
26 dic 201966,8366,8365,8366,2766,27564.900
24 dic 201966,4766,7366,2666,5366,53290.700
23 dic 201966,7567,5766,2866,3866,381.167.200
20 dic 201969,3969,3966,6366,6666,666.929.200
19 dic 201968,2669,7167,6769,0669,061.816.900
18 dic 201968,1068,6167,5868,3668,361.195.400
17 dic 201968,5768,8868,0968,1568,15902.500
16 dic 201968,6969,0767,9568,6968,691.244.100
13 dic 201968,6369,3268,2668,4968,49874.900
12 dic 201969,2569,6768,6268,8268,82714.700
11 dic 201968,2769,2268,2669,1069,10691.400
10 dic 201968,6068,8668,1768,3368,331.075.900
09 dic 201969,5469,6568,6768,6868,68853.400
06 dic 201969,7070,2669,3769,4269,42903.700
05 dic 201969,1569,9568,8569,1769,17917.800
04 dic 201968,7669,7468,1669,1569,151.166.500
03 dic 201968,7968,9967,9368,8468,841.060.400
02 dic 201969,0969,8168,7169,0869,081.189.300
29 nov 201969,5770,0668,6168,9068,90653.600
27 nov 201970,5970,8469,6269,9669,961.015.300
26 nov 201970,4270,6869,8069,9869,981.085.200
25 nov 201969,5270,4769,0270,3670,36625.700
22 nov 201968,5369,6468,4869,3069,30614.300
21 nov 201968,2168,8668,0668,4468,441.297.000
20 nov 201967,3969,7567,3968,3568,351.665.500
19 nov 201968,8969,7668,7569,5069,50849.500
18 nov 201968,5968,7967,2768,6968,69800.100
15 nov 201968,3168,7167,8668,4668,461.031.800
14 nov 201968,3468,4667,6768,1868,18552.900
13 nov 201967,6568,3667,0968,2868,28580.500
12 nov 201967,3768,3267,2267,8867,88801.900
11 nov 201968,7068,7466,9667,4067,40823.100
*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