HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 202058,9059,1758,1958,5158,51860.871
06 lug 202059,8360,2158,6159,5259,521.226.900
02 lug 202059,8360,4358,9759,0759,071.144.400
01 lug 202058,6159,6658,3158,8658,861.296.300
30 giu 202057,7058,8657,3558,3958,391.499.200
29 giu 202057,4158,0856,3558,0658,06970.200
26 giu 202056,2957,0155,6656,6756,671.786.000
25 giu 202056,0356,5754,8956,4056,401.320.300
24 giu 202058,9159,0756,0356,1856,182.143.400
23 giu 202060,4060,4459,0359,3559,351.549.500
22 giu 202060,0360,6759,0059,5059,501.297.600
19 giu 202060,2461,3359,3460,4260,422.763.200
18 giu 202059,1659,9758,7159,3759,371.403.800
17 giu 202059,9460,5459,5259,7759,771.108.700
16 giu 202060,4460,9859,0859,7959,791.477.400
15 giu 202055,1458,7754,8858,1858,181.342.800
12 giu 202057,3157,5655,7956,6356,631.839.900
11 giu 202057,5357,5355,4055,8255,822.525.500
10 giu 202061,2261,7258,6758,8258,821.759.500
09 giu 202065,6965,6961,0861,1661,162.431.800
08 giu 202065,6867,8865,1766,9666,961.756.400
05 giu 202064,4866,1564,4665,8365,831.819.200
04 giu 202062,8163,6662,0563,2863,281.314.000
03 giu 202063,5464,2062,8763,2463,241.098.000
02 giu 202061,4763,6261,1963,2263,222.499.800
01 giu 202060,7161,5060,0061,1361,13770.700
29 mag 202061,3861,5959,9360,7260,722.645.600
28 mag 202062,6963,0561,0861,4561,451.110.200
27 mag 202060,7262,3660,2362,2462,242.051.500
26 mag 202058,6860,2058,2859,5759,571.562.500
22 mag 202057,4557,5156,1956,7156,711.258.800
21 mag 202057,2758,1256,7357,1857,181.060.100
20 mag 202057,1258,7756,8657,7857,781.136.800
19 mag 202056,3758,1856,0157,0557,051.856.500
18 mag 202053,0556,8352,9656,4156,411.926.400
15 mag 202052,0352,7251,4751,7651,763.926.500
14 mag 202050,1052,1949,8352,0052,001.821.200
13 mag 202052,7552,9250,1051,1351,131.776.700
12 mag 202055,2755,5153,0553,0653,061.512.400
11 mag 202054,0055,6553,5155,4755,471.752.100
08 mag 202054,2355,0053,7454,0354,031.113.800
07 mag 202053,1754,2853,1753,8953,891.792.100
06 mag 202053,2554,1551,9952,6952,692.436.700
05 mag 202055,3456,9551,7553,7053,703.783.100
04 mag 202052,0052,8151,3452,4952,492.026.400
01 mag 202053,6053,9851,2852,1552,151.322.100
30 apr 202056,2256,2254,4354,5654,561.291.000
29 apr 202056,0557,3855,4456,9556,952.179.600
28 apr 202055,7756,4554,3955,2755,271.303.800
27 apr 202052,5354,9352,4854,8654,861.307.500
24 apr 202051,9152,5750,5552,3952,391.313.000
23 apr 202052,2752,8851,4251,6351,631.321.900
22 apr 202052,4452,9451,0651,7151,711.149.900
21 apr 202052,1153,0351,4452,0352,03935.700
20 apr 202052,3354,2452,1553,1553,151.061.600
17 apr 202053,9754,2553,0053,6453,641.310.800
16 apr 202052,4452,9251,6252,5852,581.354.000
15 apr 202052,4752,8150,9552,1652,161.212.400
14 apr 202052,4753,7452,1153,5553,551.259.900
13 apr 202051,9952,4450,6351,7051,701.245.000
09 apr 202052,8654,5151,4452,2552,251.665.900
08 apr 202049,3052,5749,3052,3752,372.516.600
07 apr 202048,7250,6646,9849,3049,303.316.600
06 apr 202047,6347,8846,2247,1447,142.613.600
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 202062,3964,1061,1062,5262,522.300.200
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
*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