Italia markets closed

Universal Health Services, Inc. (UHS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
162,75-3,15 (-1,90%)
In data: 01:18PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024174,95174,95161,67162,75162,75693.661
24 apr 2024164,18166,69163,48165,90165,901.213.400
23 apr 2024161,66165,98161,49164,91164,91803.900
22 apr 2024158,49161,96158,10161,13161,13672.600
19 apr 2024154,41157,47153,66157,47157,47903.000
18 apr 2024155,25157,18152,69153,65153,651.047.600
17 apr 2024162,08162,53159,46160,03160,03547.100
16 apr 2024166,45166,45160,74161,41161,41795.600
15 apr 2024169,01169,98165,42166,42166,42545.600
12 apr 2024167,85169,07165,79166,79166,79521.400
11 apr 2024170,42171,42167,79168,40168,40399.300
10 apr 2024169,33171,85169,06170,23170,23388.200
09 apr 2024171,72172,20169,21171,50171,50665.600
08 apr 2024172,90173,58171,48171,63171,63428.200
05 apr 2024172,82173,95171,82173,43173,43388.900
04 apr 2024174,98174,98171,42172,34172,34405.000
03 apr 2024172,17174,89171,48173,74173,74488.600
02 apr 2024174,43174,43169,70172,42172,42878.900
01 apr 2024180,00180,00171,26175,21175,211.348.000
28 mar 2024182,50183,61181,73182,46182,46699.100
27 mar 2024179,41181,93178,36181,85181,85550.200
26 mar 2024177,85179,57177,10177,31177,31675.700
25 mar 2024180,49181,01177,64177,85177,85552.300
22 mar 2024180,60181,07178,67180,49180,49392.800
21 mar 2024180,35182,29180,00180,77180,77548.100
20 mar 2024180,08181,38178,25179,89179,89536.200
19 mar 2024178,00180,98177,86180,23180,23767.900
18 mar 2024173,03177,58172,60177,30177,30515.600
15 mar 2024169,50174,65169,50173,90173,90856.300
14 mar 2024174,01174,22171,76172,93172,93478.600
13 mar 2024174,80176,98173,32174,41174,41428.700
12 mar 2024170,67174,94169,68174,72174,72748.100
11 mar 2024174,82176,11170,37171,29171,29737.300
08 mar 2024177,36178,08175,67175,69175,69516.600
07 mar 2024177,42179,41176,22177,67177,67419.700
06 mar 2024175,89177,25173,33175,95175,95505.100
05 mar 2024173,73177,53173,73175,50175,50556.100
04 mar 2024170,79175,53170,52174,60174,60662.300
01 mar 2024167,06171,90166,04171,12171,12680.600
29 feb 2024163,13167,21161,71167,06167,061.004.100
29 feb 20240.2 Dividendo
28 feb 2024170,58176,43161,16161,73161,531.813.000
27 feb 2024164,12165,79163,03165,79165,58826.900
26 feb 2024164,31165,79162,17164,33164,13508.300
23 feb 2024164,70166,35164,21164,31164,11524.300
22 feb 2024163,51165,86162,78164,49164,29660.200
21 feb 2024162,03163,40160,85163,30163,10309.600
20 feb 2024161,09162,78160,69162,43162,23390.800
16 feb 2024162,51163,75160,85162,16161,96309.800
15 feb 2024163,28163,64161,83162,72162,52391.300
14 feb 2024161,80163,35160,23161,71161,51353.700
13 feb 2024162,24163,44160,19160,60160,40397.700
12 feb 2024161,88164,96160,75164,55164,35393.100
09 feb 2024161,99162,80161,27162,38162,18270.300
08 feb 2024162,45163,04160,47161,96161,76368.000
07 feb 2024162,48164,34161,92162,45162,25292.700
06 feb 2024162,18163,50161,23162,15161,95293.100
05 feb 2024162,22164,12161,70162,67162,47409.400
02 feb 2024162,09164,32162,00162,73162,53444.700
01 feb 2024158,44164,81157,69163,14162,94690.400
31 gen 2024159,81161,32158,52158,81158,61402.000
30 gen 2024159,33161,20158,90158,95158,75570.900
29 gen 2024156,81158,12155,54156,85156,66487.900
26 gen 2024157,73159,43156,86157,57157,38458.300
25 gen 2024154,48157,25153,69156,98156,79543.600
24 gen 2024154,52154,52150,11153,35153,16798.500
23 gen 2024155,92156,67152,70153,81153,62676.200
22 gen 2024158,50159,94155,81156,05155,86497.700
19 gen 2024156,77157,82155,58157,81157,61307.900
18 gen 2024155,22156,88154,19156,39156,20451.000
17 gen 2024156,54158,59154,19154,71154,52392.000
16 gen 2024157,40158,14155,82157,95157,75351.000
12 gen 2024159,00160,36157,69158,59158,39533.800
11 gen 2024156,41158,75156,04158,39158,19387.300
10 gen 2024153,94157,03153,45156,86156,67335.800
09 gen 2024153,47155,57153,26154,28154,09331.700
08 gen 2024153,82154,74152,68154,41154,22339.500
05 gen 2024152,21155,22152,21153,70153,51660.000
04 gen 2024153,23154,08151,92152,18151,99599.000
03 gen 2024155,49156,11152,39153,04152,85472.200
02 gen 2024152,87157,82152,55156,41156,22674.800
29 dic 2023152,70153,05151,35152,44152,25239.900
28 dic 2023152,46153,76151,91152,68152,49332.900
27 dic 2023153,93153,95151,70152,61152,42374.400
26 dic 2023153,28155,18152,63154,13153,94288.000
22 dic 2023151,50153,57151,25153,08152,89382.700
21 dic 2023149,18151,38149,02151,01150,82453.700
20 dic 2023151,34151,57148,00148,08147,90424.800
19 dic 2023150,38151,77149,92150,89150,70435.300
18 dic 2023149,50150,22147,33149,95149,76545.600
15 dic 2023150,68152,11148,70148,83148,651.514.200
14 dic 2023150,00152,81149,92151,47151,28682.200
13 dic 2023145,09149,79143,97149,31149,13485.800
12 dic 2023144,16145,13142,69144,93144,75403.900
11 dic 2023140,71143,57139,90143,42143,24510.700
08 dic 2023134,58137,77133,70137,45137,28401.300
07 dic 2023135,45135,45133,86134,35134,18462.100
06 dic 2023136,73137,79134,97135,22135,05295.600
05 dic 2023138,96139,20136,08136,11135,94359.000
04 dic 2023137,03139,95136,78139,76139,59304.000
*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...