Marchés français ouverture 3 h 7 min

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
343,94+3,77 (+1,11 %)
À la clôture : 04:00PM EDT
344,80 +0,86 (+0,25 %)
Échanges après Bourse : 07:41PM EDT
Durée:
24 juil. 2023 - 24 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juil. 2024344,20344,95337,16343,94343,941 974 200
23 juil. 2024346,50348,00334,38340,17340,172 767 100
22 juil. 2024323,18331,04320,30325,38325,381 571 600
19 juil. 2024324,21325,97321,64322,16322,161 239 800
18 juil. 2024322,53327,64319,23321,73321,731 544 900
17 juil. 2024317,90330,84317,43322,98322,981 976 700
16 juil. 2024318,81322,03314,29318,91318,911 853 100
15 juil. 2024314,80322,37313,82316,98316,981 693 600
12 juil. 2024318,79326,04317,19324,32324,321 237 300
11 juil. 2024316,12320,00312,67317,51317,511 674 700
10 juil. 2024319,37319,37312,64315,35315,351 433 200
09 juil. 2024316,76320,17314,66316,91316,911 203 000
08 juil. 2024321,07321,29313,24316,21316,211 378 100
05 juil. 2024325,47326,02316,42320,30320,30942 700
03 juil. 2024318,70326,55317,07326,55326,55945 100
02 juil. 2024317,47321,17314,45319,70319,701 588 900
01 juil. 2024321,13324,93313,38315,12315,122 399 900
28 juin 2024341,61344,20319,34321,28321,284 016 800
27 juin 2024339,73343,73337,03343,29343,29914 000
26 juin 2024339,58341,01337,49340,48340,48837 500
25 juin 2024342,00342,26337,24340,45340,45788 300
24 juin 2024340,86342,72338,68341,37341,37845 500
21 juin 2024339,62340,97337,29338,92338,922 061 400
20 juin 2024338,58340,13335,37338,37338,371 007 900
18 juin 2024335,16341,63334,67340,64340,64737 600
17 juin 2024335,85337,78332,19335,47335,47931 100
14 juin 2024337,68338,41332,56337,47337,47747 400
14 juin 20240.66 Dividende
13 juin 2024340,43341,10336,05340,90340,24654 200
12 juin 2024340,59343,53338,74340,81340,15794 600
11 juin 2024339,90340,39335,07336,31335,66783 400
10 juin 2024335,35342,28333,67341,26340,601 176 300
07 juin 2024335,15338,20332,78337,44336,79908 300
06 juin 2024336,14338,99333,95336,82336,17927 700
05 juin 2024334,73337,62331,66336,91336,26647 400
04 juin 2024331,47333,69328,12332,00331,36729 000
03 juin 2024337,26340,00327,55332,70332,061 109 000
31 mai 2024335,09339,97331,90339,75339,092 049 300
30 mai 2024327,80336,93326,85335,10334,451 585 500
29 mai 2024316,50332,01315,20325,13324,501 786 600
28 mai 2024318,13318,78315,68318,66318,04852 500
24 mai 2024317,59319,54316,59318,70318,08814 300
23 mai 2024318,80319,60313,14315,32314,71900 700
22 mai 2024320,05322,51317,57318,41317,79678 300
21 mai 2024325,06325,07317,98321,12320,50838 600
20 mai 2024324,02325,31321,49325,05324,42725 900
17 mai 2024323,60324,18319,99322,86322,23739 200
16 mai 2024325,29327,95322,67322,71322,09694 400
15 mai 2024321,83327,27321,83326,96326,33778 200
14 mai 2024318,05322,18316,44320,50319,88976 300
13 mai 2024325,21326,65315,95317,18316,571 316 500
10 mai 2024322,89327,78322,21326,65326,021 030 900
09 mai 2024309,65322,15309,63321,89321,271 147 800
08 mai 2024314,21314,21307,28309,42308,821 027 000
07 mai 2024312,12314,63309,81314,45313,841 178 500
06 mai 2024309,27310,99307,83310,06309,46751 200
03 mai 2024312,00314,57307,30307,76307,161 044 900
02 mai 2024312,00312,00307,08308,84308,24868 700
01 mai 2024307,44313,87307,05309,44308,84812 500
30 avr. 2024312,32313,42308,15309,82309,22955 800
29 avr. 2024308,85312,84307,59311,42310,821 141 200
26 avr. 2024297,38307,27295,79306,69306,102 257 100
25 avr. 2024321,40322,26312,13314,12313,511 585 000
24 avr. 2024318,83322,00317,70319,02318,40835 600
23 avr. 2024312,35320,22312,35319,43318,811 183 400
22 avr. 2024307,26313,10307,01310,31309,711 131 400
19 avr. 2024298,64305,91297,35305,11304,521 536 200
18 avr. 2024303,01304,61292,97297,00296,422 767 400
17 avr. 2024315,48315,55310,15311,03310,431 511 000
16 avr. 2024323,36323,36311,90313,89313,281 623 100
15 avr. 2024327,73329,93321,18322,63322,01731 900
12 avr. 2024326,16329,11320,64322,82322,20994 900
11 avr. 2024329,26329,52324,21327,25326,62643 400
10 avr. 2024326,25329,24324,63327,76327,13735 200
09 avr. 2024329,00329,43325,29328,89328,25667 200
08 avr. 2024326,49329,40325,08328,02327,381 063 600
05 avr. 2024326,22329,55326,22328,80328,16604 400
04 avr. 2024334,50335,83324,51325,17324,54749 500
03 avr. 2024329,12332,66328,95332,20331,56791 700
02 avr. 2024329,04329,64325,53329,35328,71904 600
01 avr. 2024332,32332,53327,68330,11329,47850 500
28 mars 2024332,76334,49330,74333,53332,88812 700
27 mars 2024331,02332,58329,46331,69331,051 032 000
26 mars 2024326,75330,37326,20327,71327,08891 300
25 mars 2024330,00331,57327,26327,32326,69755 700
22 mars 2024328,75330,69327,46329,94329,30710 100
21 mars 2024329,23334,03328,57328,85328,211 041 100
20 mars 2024330,25331,40328,57328,86328,22828 200
19 mars 2024328,50330,72327,70330,48329,84916 800
18 mars 2024321,97328,17321,70327,17326,54829 500
15 mars 2024318,90323,67318,90321,97321,351 231 000
14 mars 2024321,74325,05319,25324,78324,151 058 200
14 mars 20240.66 Dividende
13 mars 2024323,75325,20321,23321,90320,62969 700
12 mars 2024320,75326,23319,09323,55322,261 048 700
11 mars 2024323,67325,04317,00321,25319,971 043 900
08 mars 2024324,45328,74324,45325,37324,07708 700
07 mars 2024325,31328,69324,29324,66323,37966 800
06 mars 2024317,30324,17316,75323,40322,111 914 000
05 mars 2024315,00317,86312,54315,54314,28987 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...