Italia markets closed

Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,13-1,38 (-1,42%)
Alla chiusura: 04:00PM EDT
96,07 -0,06 (-0,06%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202495,0097,2692,0196,1396,131.322.921
25 apr 202497,5798,0196,3997,5197,511.080.700
24 apr 202498,2899,7997,2698,2698,26911.200
23 apr 202495,6098,4195,6097,8697,861.276.800
22 apr 202494,1995,9893,5294,8594,851.139.900
19 apr 202491,3893,5691,3693,1993,191.127.400
18 apr 202494,0094,1090,0391,0891,082.381.400
17 apr 202498,9399,3295,7196,0096,001.208.500
16 apr 202499,2999,5696,4898,2798,271.047.300
15 apr 2024101,59102,4098,5899,4099,40764.100
12 apr 2024102,05103,70100,01100,44100,44898.700
11 apr 2024101,68102,14100,12101,82101,82688.800
10 apr 2024100,27101,9199,69101,10101,10615.800
09 apr 2024102,26102,60100,53101,81101,81574.400
08 apr 2024102,37102,71101,64101,84101,84847.200
05 apr 2024100,69103,39100,21102,18102,18727.300
04 apr 2024103,97104,38100,51100,71100,711.047.300
03 apr 2024102,28103,41101,58103,09103,09651.800
02 apr 2024102,53103,04100,93102,84102,841.097.300
01 apr 2024104,86104,94103,00104,39104,391.126.300
28 mar 2024104,97105,64104,09105,11105,11890.800
27 mar 2024106,49107,80103,64104,87104,871.455.100
26 mar 2024102,91103,04102,09102,32102,32540.600
25 mar 2024102,15103,22102,12102,67102,67537.100
22 mar 2024103,62104,20101,36102,05102,05638.500
21 mar 2024103,58104,71102,75103,21103,21816.000
20 mar 2024102,28102,89100,68102,59102,59773.300
19 mar 2024100,40102,76100,20102,52102,521.207.900
18 mar 202498,60100,5097,93100,38100,381.088.500
15 mar 202499,18101,6598,0098,8098,802.956.300
14 mar 2024100,29101,1099,28100,04100,041.348.000
13 mar 202499,81101,5299,80100,38100,381.778.200
12 mar 202497,00100,0996,3799,9699,961.467.000
11 mar 202497,8698,2494,5097,0797,071.358.500
08 mar 202498,63100,5498,6398,6898,681.499.700
07 mar 202498,09100,0798,0998,1698,161.690.100
06 mar 202495,7198,2294,6697,3497,341.871.100
05 mar 202493,6496,1893,0695,5695,561.471.100
04 mar 202494,7495,4392,6893,7093,701.078.400
01 mar 202493,4095,6893,2794,2994,291.927.700
29 feb 202490,3893,4090,3893,0093,002.131.300
28 feb 202490,0591,1588,9889,2289,221.276.400
27 feb 202491,8191,8189,5190,2390,231.495.100
26 feb 202493,0893,7991,8091,8191,811.415.700
23 feb 202492,6594,1692,5092,8092,80835.500
22 feb 202492,3992,9091,8792,3892,38737.800
21 feb 202490,7291,6690,5091,4691,46763.200
20 feb 202489,9391,4589,1891,1791,171.002.200
16 feb 202489,3891,8288,9490,9390,931.006.800
15 feb 202488,7790,2488,5789,9089,90874.300
14 feb 202488,9889,6287,0687,9487,94814.400
13 feb 202488,3489,6986,9088,0788,071.064.700
12 feb 202488,0990,5987,4390,5490,541.189.500
09 feb 202489,3290,2587,5988,0988,091.316.100
08 feb 202489,6591,8586,7089,0289,022.203.900
07 feb 202488,8590,1987,9788,1188,111.175.000
06 feb 202490,0090,3987,7088,4488,441.022.000
05 feb 202488,7490,4488,0190,0490,041.322.600
02 feb 202487,9990,0187,3689,3389,33960.800
01 feb 202485,0389,8885,0389,1189,112.594.200
31 gen 202482,1584,3382,1582,7482,74906.800
30 gen 202485,3086,5082,6782,7482,741.146.900
29 gen 202482,5283,6582,4283,5783,57537.500
26 gen 202483,0283,8582,4582,8982,89705.900
25 gen 202480,5382,7480,5382,6682,661.368.900
24 gen 202481,3381,4779,0079,6579,65662.600
23 gen 202481,4482,9379,6280,4780,47745.400
22 gen 202482,8883,8781,2181,4081,40958.000
19 gen 202480,5782,3380,0582,1782,171.108.300
18 gen 202479,3681,5978,7780,3880,381.107.800
17 gen 202479,7780,5878,0378,7478,741.117.700
16 gen 202480,0781,3479,8480,9680,96997.400
12 gen 202482,3383,1380,8581,1481,141.100.000
11 gen 202479,8981,8879,3181,5081,50891.700
10 gen 202479,3080,5778,2779,9979,99632.900
09 gen 202478,8680,2778,0079,3679,36775.600
08 gen 202476,1479,5575,8379,3379,331.232.100
05 gen 202473,8576,5873,2175,9175,911.250.000
04 gen 202474,2475,6774,0174,1774,17692.900
03 gen 202474,8775,4473,3574,2074,20934.800
02 gen 202475,1977,2574,1476,0376,03999.100
29 dic 202375,9976,6075,1675,5775,57448.800
28 dic 202375,8576,9175,7676,2576,25446.900
27 dic 202377,2277,8375,9176,3276,32431.900
26 dic 202376,0677,3175,9276,8276,82329.600
22 dic 202376,1076,2875,2575,7575,75384.000
21 dic 202374,5276,1674,5275,8875,88774.600
20 dic 202375,5075,9173,5473,6273,62617.400
19 dic 202375,0876,4475,0875,5675,56651.600
18 dic 202375,9576,6874,8274,9874,98667.800
15 dic 202376,6477,0475,3075,3675,361.989.100
14 dic 202375,8378,5575,7977,0177,012.011.200
13 dic 202371,1374,6171,0874,2574,25861.400
12 dic 202372,1072,4070,9271,2671,26733.100
11 dic 202371,4972,2370,7671,8771,871.036.600
08 dic 202368,9271,7268,8471,5571,551.717.000
07 dic 202369,7969,8567,7868,9468,941.051.600
06 dic 202370,5471,6569,1869,4669,46755.700
05 dic 202371,6872,0670,1070,1870,18785.500
04 dic 202370,7572,6770,4672,3172,311.756.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...