HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 201969,1569,9568,8569,1769,17663.173
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
26 ago 201959,7560,7259,7260,7160,71849.500
23 ago 201960,5961,3059,2559,4659,461.095.000
22 ago 201961,4261,7460,3660,7160,71902.800
21 ago 201961,4661,6061,1561,3261,32960.100
20 ago 201962,1162,1661,0561,2661,261.264.800
19 ago 201962,2362,5062,0562,1262,12855.900
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
*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