Marchés français ouverture 8 h 54 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
246,65-4,72 (-1,88 %)
À la clôture : 04:00PM EST
244,52 -2,13 (-0,86 %)
Échanges après Bourse : 05:45PM EST
Durée:
28 nov. 2022 - 28 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2023250,50251,54245,84246,65246,651 536 592
27 nov. 2023251,11253,22250,82251,37251,371 146 000
24 nov. 2023253,70254,11251,37252,18252,18435 500
22 nov. 2023250,38253,43249,26253,01253,011 112 600
21 nov. 2023247,84250,31247,67248,56248,561 169 000
20 nov. 2023245,03250,71245,03248,41248,411 636 400
17 nov. 2023243,50250,33243,50246,38246,383 050 100
16 nov. 2023240,58242,04238,82240,42240,421 676 600
15 nov. 2023237,57244,84237,57241,07241,071 949 900
14 nov. 2023238,19239,89233,23237,58237,581 810 800
13 nov. 2023233,52235,76229,28229,99229,991 798 200
10 nov. 2023228,65234,43226,48232,82232,821 536 000
09 nov. 2023234,00236,00227,31227,56227,561 279 600
08 nov. 2023234,28236,18231,43231,55231,551 424 600
07 nov. 2023231,35234,16230,51233,11233,111 387 400
06 nov. 2023231,48231,99226,44231,00231,001 610 300
03 nov. 2023231,01234,27230,30230,84230,841 250 300
02 nov. 2023225,77228,73225,32227,92227,921 128 500
01 nov. 2023225,00226,22223,73225,36225,361 158 100
31 oct. 2023224,10227,03224,10226,14226,141 433 500
30 oct. 2023226,55227,18222,23223,34223,341 442 700
27 oct. 2023223,57227,83220,55225,29225,291 320 400
26 oct. 2023223,76227,04221,40221,81221,811 548 100
25 oct. 2023230,00231,43224,81225,36225,361 565 400
24 oct. 2023218,75232,59215,96230,12230,123 636 500
23 oct. 2023240,91244,24240,51240,94240,941 282 500
20 oct. 2023246,09247,16240,96241,13241,131 166 300
19 oct. 2023243,42247,56242,97244,05244,051 124 600
18 oct. 2023243,35245,89242,43242,51242,511 153 900
17 oct. 2023238,12245,00237,80243,97243,971 216 800
16 oct. 2023238,90240,19237,49239,42239,421 437 600
13 oct. 2023235,88238,78234,30237,42237,421 177 900
12 oct. 2023244,69245,58234,46234,97234,972 002 900
11 oct. 2023251,73251,73240,93244,07244,071 720 200
10 oct. 2023249,07254,29249,07253,07253,071 085 300
09 oct. 2023246,16249,30244,13248,95248,95795 400
06 oct. 2023244,65247,36241,77245,38245,381 011 700
05 oct. 2023244,00247,00242,53245,43245,43896 400
04 oct. 2023245,51245,66239,94243,36243,361 290 400
03 oct. 2023246,00246,18242,57243,98243,981 004 200
02 oct. 2023245,60247,40244,19247,21247,211 294 700
29 sept. 2023250,93250,93244,80245,98245,981 529 100
28 sept. 2023247,78252,62247,19250,65250,651 065 300
27 sept. 2023249,15251,76243,58247,26247,261 308 900
26 sept. 2023253,26254,42248,42248,46248,461 540 300
25 sept. 2023251,42254,93250,76254,52254,52726 700
22 sept. 2023253,17254,37251,35252,27252,27818 300
21 sept. 2023252,77255,28252,67253,44253,441 188 800
20 sept. 2023255,85256,55253,66254,21254,211 084 300
19 sept. 2023255,93257,50252,72254,29254,291 089 700
18 sept. 2023255,68257,33253,94255,71255,711 387 500
15 sept. 2023258,59262,61252,32256,28256,284 372 400
14 sept. 2023263,95264,46261,05263,58263,58867 000
14 sept. 20230.6 Dividende
13 sept. 2023260,27262,77259,89262,49261,891 422 000
12 sept. 2023271,15272,66260,79260,87260,271 591 600
11 sept. 2023273,79274,21272,05272,48271,861 042 600
08 sept. 2023271,89277,21271,79273,58272,95990 900
07 sept. 2023274,50275,89271,37271,89271,271 260 200
06 sept. 2023273,83276,50273,29274,57273,94780 300
05 sept. 2023278,89278,93271,43274,25273,621 240 100
01 sept. 2023279,10281,00278,16280,81280,17966 900
31 août 2023279,62280,52277,26277,30276,67981 000
30 août 2023280,13281,79279,30279,76279,12538 600
29 août 2023277,79279,93276,14279,35278,71694 200
28 août 2023274,35277,90274,00277,54276,91662 200
25 août 2023273,57276,32272,75273,28272,66879 100
24 août 2023277,00279,97272,50272,59271,971 002 700
23 août 2023276,92277,68275,33277,17276,54833 700
22 août 2023275,57277,66274,32274,83274,201 628 000
21 août 2023269,61275,12269,44274,82274,191 264 200
18 août 2023264,30269,50264,30269,04268,43977 900
17 août 2023266,12268,73264,35265,61265,001 240 200
16 août 2023269,83273,00266,68267,05266,44746 200
15 août 2023271,00272,33268,01268,77268,16949 200
14 août 2023268,98270,95267,50270,89270,27880 900
11 août 2023267,16270,76266,17269,58268,96958 200
10 août 2023267,05269,63266,02268,05267,441 088 800
09 août 2023268,59270,22266,12267,10266,491 027 500
08 août 2023270,93270,93265,95267,61267,001 193 800
07 août 2023270,00272,61269,73272,58271,96952 900
04 août 2023270,05271,69267,81268,69268,081 159 200
03 août 2023269,00273,31268,56270,75270,131 091 800
02 août 2023273,46275,83268,35269,39268,771 168 200
01 août 2023273,10277,60272,51273,87273,241 273 000
31 juil. 2023275,51275,51270,21272,81272,191 600 300
28 juil. 2023278,39278,91272,10273,25272,632 011 900
27 juil. 2023274,00276,70265,12276,32275,693 025 300
26 juil. 2023284,18287,51281,82282,18281,541 943 600
25 juil. 2023284,57286,57281,78285,53284,883 057 800
24 juil. 2023285,00287,22283,73285,18284,531 031 900
21 juil. 2023287,70289,27284,85285,14284,491 027 400
20 juil. 2023288,51290,00285,15286,91286,251 738 100
19 juil. 2023288,79290,10280,48286,71286,052 637 500
18 juil. 2023291,62293,17288,39289,74289,081 549 500
17 juil. 2023294,78295,74289,80291,86291,191 800 300
14 juil. 2023296,01300,07295,17296,56295,881 214 500
13 juil. 2023295,65299,04294,07295,98295,301 262 600
12 juil. 2023295,77296,79293,58295,24294,571 275 400
11 juil. 2023297,14297,69292,92294,69294,02843 300
*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...