Italia markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
58,73+0,45 (+0,77%)
Al 3:17PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202057,6058,8157,3458,7358,73603.227
24 set 202057,2558,4256,3158,2858,281.140.600
23 set 202059,0059,3056,9157,1857,18950.200
22 set 202059,8659,9458,3359,0359,031.226.400
21 set 202060,0860,3158,9959,8059,801.232.900
18 set 202062,6862,9760,7060,9760,971.613.800
17 set 202063,5063,5062,2962,8562,851.219.900
16 set 202064,3365,6963,9764,1564,151.128.600
15 set 202063,9965,0863,6463,7563,75933.100
14 set 202064,7765,2563,3563,7363,731.069.400
11 set 202063,8764,5863,0664,3764,37973.100
10 set 202065,4065,8163,5363,7563,75987.200
09 set 202064,0165,1263,2264,7764,771.203.600
08 set 202065,0765,3663,5063,7463,741.217.100
04 set 202066,3766,5065,2965,6465,64845.200
03 set 202067,0867,2865,1065,9865,98848.900
02 set 202065,0967,1364,6266,8966,89748.600
01 set 202066,3866,3864,5465,1665,16799.300
31 ago 202066,6266,8866,0966,4466,44941.600
28 ago 202066,4566,8665,5366,4466,44569.900
27 ago 202065,9767,0465,5766,4566,45914.400
26 ago 202065,5265,7965,0165,6765,67607.200
25 ago 202065,7565,8465,0765,4965,49733.400
24 ago 202066,5467,0865,2765,6665,661.212.500
21 ago 202065,0066,2464,6466,1566,153.188.700
20 ago 202065,0465,4864,5465,1465,14706.000
19 ago 202066,2166,4165,0665,1465,14931.600
18 ago 202066,7766,9766,0166,2866,28610.800
17 ago 202067,2567,5466,5166,7866,78645.300
14 ago 202066,6468,0766,0867,2367,231.031.700
13 ago 202066,4167,1165,7766,9666,961.149.600
12 ago 202067,4167,5565,7066,6766,671.134.300
11 ago 202068,2669,1766,7567,2067,201.474.800
10 ago 202068,1268,4967,4567,9967,991.502.200
07 ago 202066,7167,8466,6167,8067,801.332.900
06 ago 202067,3667,5166,1166,9866,981.736.600
05 ago 202069,4169,5266,1267,1367,132.585.300
04 ago 202068,2571,6064,9169,1369,134.119.300
03 ago 202068,9972,3768,6670,9070,902.185.200
31 lug 202068,2869,0767,6368,7368,731.738.100
30 lug 202067,7068,6666,5868,6568,651.242.500
29 lug 202066,4569,9866,3868,7168,712.687.000
28 lug 202066,9567,2465,8065,9065,901.270.900
27 lug 202066,8767,2565,6567,0367,031.012.000
24 lug 202068,0168,3366,4167,0367,03927.000
23 lug 202067,7168,7467,3368,3868,38985.400
22 lug 202067,5967,9767,0267,7567,751.277.500
21 lug 202066,9569,2666,5867,6667,662.350.200
20 lug 202066,5167,8265,0866,4466,441.469.700
17 lug 202065,1267,6164,1266,9766,972.539.500
16 lug 202063,7065,1262,9164,7664,761.538.200
15 lug 202060,5863,8660,4363,6863,681.503.100
14 lug 202057,9959,7757,2259,6959,691.169.600
13 lug 202057,6058,7457,1757,8557,85987.100
10 lug 202056,1457,2855,5157,1657,161.052.200
09 lug 202056,8957,2154,2556,0856,081.021.800
08 lug 202058,3858,5255,8857,1957,191.639.500
07 lug 202058,9059,1758,0058,5158,51882.200
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
*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