HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202069,5669,6668,9769,2969,29646.095
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
08 nov 201968,7968,9168,0968,9168,91905.200
07 nov 201969,0070,3468,4968,7468,741.148.900
06 nov 201966,9668,7566,7068,6068,601.589.900
05 nov 201964,9868,4364,1667,7367,733.110.200
04 nov 201963,4366,0263,4365,7365,732.221.600
01 nov 201962,9163,9362,8963,3063,30917.000
31 ott 201962,8663,2362,0762,5962,59864.400
30 ott 201962,9863,0762,4762,8062,80655.700
29 ott 201962,0863,2162,0263,1263,12847.200
28 ott 201962,2762,8662,1162,1262,12691.000
25 ott 201961,7962,6861,7362,2562,25754.900
24 ott 201962,9763,1861,7561,9461,94900.100
23 ott 201962,4963,6362,4463,2563,251.064.700
22 ott 201963,2063,2062,2662,4962,49956.100
21 ott 201962,9763,4862,6362,9062,90980.200
18 ott 201963,6364,2662,7762,8162,811.255.700
17 ott 201962,9063,8362,6663,5563,551.177.600
16 ott 201961,8263,4661,6462,4562,451.627.500
15 ott 201961,5762,0761,1261,8461,84905.500
14 ott 201963,0063,0061,3361,3661,36919.800
11 ott 201963,1763,7362,8462,9462,94926.300
10 ott 201962,2662,9161,9162,3862,38765.300
09 ott 201962,5262,5361,4362,1162,11778.700
08 ott 201962,5162,6961,8962,1362,13953.800
07 ott 201962,7263,1662,4562,8862,88584.700
04 ott 201962,2762,9561,9562,9362,93869.300
03 ott 201961,7862,3360,9461,8561,85790.800
02 ott 201962,9363,0361,0161,7861,78945.500
01 ott 201963,3263,9662,7363,0563,05871.000
30 set 201962,9263,7762,5463,5063,50964.300
27 set 201961,9762,8161,6162,5862,58810.000
26 set 201962,5962,5961,0461,6261,62752.900
25 set 201960,9362,2960,8662,2362,23659.100
24 set 201962,4862,7260,8461,0661,06951.600
23 set 201962,6562,9761,8662,3362,33669.900
20 set 201962,7563,4162,4062,8562,851.671.300
19 set 201963,0263,7863,0263,1563,15651.800
18 set 201962,7763,2562,5162,8762,87938.600
17 set 201965,2465,7562,7262,7662,761.363.200
16 set 201963,8165,2463,6965,1265,121.006.200
13 set 201965,2165,6164,0964,3264,321.323.400
12 set 201966,0266,5765,0065,0365,031.473.400
11 set 201963,9065,8563,5165,8465,841.479.300
10 set 201962,4264,2462,3763,9063,901.523.200
09 set 201961,7962,7561,6962,6162,61909.600
06 set 201962,0062,0060,5161,5661,561.463.500
05 set 201961,4562,0461,2561,8361,83928.200
04 set 201962,0062,5561,0061,0661,06713.100
03 set 201961,3262,0060,9861,5661,561.139.700
30 ago 201961,5161,9361,2061,6261,621.104.700
29 ago 201961,0261,5060,6661,3561,351.003.300
28 ago 201960,4060,8860,1560,5060,501.209.900
27 ago 201960,8061,2660,0660,4660,461.277.100
*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