La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
315,36+2,52 (+0,81 %)
À la clôture : 04:00PM EST
319,00 +3,64 (+1,15 %)
Échanges après Bourse : 07:59PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024313,75316,98313,75315,36315,36787 200
22 févr. 2024311,02318,30309,57312,84312,841 618 000
21 févr. 2024307,50311,83307,50311,62311,62572 800
20 févr. 2024306,68309,86306,68308,58308,58774 900
16 févr. 2024307,24311,35306,62308,55308,55869 100
15 févr. 2024306,89309,31305,81307,66307,66839 700
14 févr. 2024306,15307,35303,82305,43305,43936 100
13 févr. 2024306,04308,01301,83304,54304,54996 800
12 févr. 2024306,00311,48303,47310,16310,161 367 700
09 févr. 2024305,62307,51305,49306,32306,32770 400
08 févr. 2024307,06307,71302,11305,46305,46899 500
07 févr. 2024307,66310,18306,24307,28307,28890 800
06 févr. 2024310,63312,49304,97306,82306,821 261 300
05 févr. 2024308,79312,51308,09310,62310,62861 900
02 févr. 2024313,00313,00307,15309,42309,421 280 100
01 févr. 2024303,35314,82303,35314,66314,661 739 800
31 janv. 2024303,42309,33302,39304,90304,902 555 800
30 janv. 2024300,00304,95296,12301,59301,592 483 200
29 janv. 2024282,42287,19281,61286,73286,731 742 800
26 janv. 2024287,49288,20281,94283,43283,43929 900
25 janv. 2024280,29286,21279,93286,02286,021 438 800
24 janv. 2024285,15286,49278,68278,93278,931 435 700
23 janv. 2024288,75291,36283,67284,91284,911 992 000
22 janv. 2024288,59290,97287,03288,31288,311 769 000
19 janv. 2024286,09288,09283,42287,77287,771 212 200
18 janv. 2024279,01285,87278,50284,82284,821 316 700
17 janv. 2024278,65281,94276,50277,88277,88737 400
16 janv. 2024280,66282,21279,41280,82280,82841 600
12 janv. 2024284,65287,23280,94282,19282,19899 900
11 janv. 2024282,50283,95281,28282,53282,53869 800
10 janv. 2024278,95283,10278,26282,50282,50890 900
09 janv. 2024280,28281,75278,85279,33279,33764 400
08 janv. 2024276,85281,69276,57281,49281,49834 700
05 janv. 2024272,87278,85272,82275,84275,84822 700
04 janv. 2024271,86276,75271,13273,10273,10832 900
03 janv. 2024273,93275,59270,77272,08272,081 158 700
02 janv. 2024269,50275,43268,80275,32275,321 065 800
29 déc. 2023269,89272,29269,71270,68270,68629 400
28 déc. 2023270,99272,60270,29270,48270,48542 300
27 déc. 2023271,19271,89270,07271,22271,22517 100
26 déc. 2023270,33273,07269,80271,70271,70509 400
22 déc. 2023269,78270,92268,01269,99269,99569 500
21 déc. 2023265,81268,97265,76268,75268,75737 200
20 déc. 2023269,19270,35263,22263,47263,471 019 800
19 déc. 2023267,94269,26266,30269,18269,181 478 300
18 déc. 2023271,44271,44266,82267,18267,18881 800
15 déc. 2023274,47274,65268,84270,39270,392 794 300
14 déc. 2023271,23276,78271,21275,85275,852 410 000
13 déc. 2023262,99268,75261,31268,27268,271 417 300
13 déc. 20230.6 Dividende
12 déc. 2023262,69263,70260,79263,00262,401 373 200
11 déc. 2023256,11262,18255,73262,02261,421 484 800
08 déc. 2023254,24258,15253,27257,53256,941 552 500
07 déc. 2023253,69254,43252,85253,95253,37900 100
06 déc. 2023253,28255,06251,55252,39251,811 079 900
05 déc. 2023255,84256,39252,36252,51251,93981 700
04 déc. 2023250,68257,45250,67257,14256,552 000 400
01 déc. 2023250,47253,56250,00252,36251,78980 500
30 nov. 2023248,76250,54246,60250,48249,911 792 800
29 nov. 2023248,71250,57247,72249,08248,511 401 000
28 nov. 2023250,50251,54245,84246,65246,091 546 200
27 nov. 2023251,11253,22250,82251,37250,801 146 000
24 nov. 2023253,70254,11251,37252,18251,60435 500
22 nov. 2023250,38253,43249,26253,01252,431 112 600
21 nov. 2023247,84250,31247,67248,56247,991 169 000
20 nov. 2023245,03250,71245,03248,41247,841 636 400
17 nov. 2023243,50250,33243,50246,38245,823 050 100
16 nov. 2023240,58242,04238,82240,42239,871 676 600
15 nov. 2023237,57244,84237,57241,07240,521 949 900
14 nov. 2023238,19239,89233,23237,58237,041 810 800
13 nov. 2023233,52235,76229,28229,99229,471 798 200
10 nov. 2023228,65234,43226,48232,82232,291 536 000
09 nov. 2023234,00236,00227,31227,56227,041 279 600
08 nov. 2023234,28236,18231,43231,55231,021 424 600
07 nov. 2023231,35234,16230,51233,11232,581 387 400
06 nov. 2023231,48231,99226,44231,00230,471 610 300
03 nov. 2023231,01234,27230,30230,84230,311 250 300
02 nov. 2023225,77228,73225,32227,92227,401 128 500
01 nov. 2023225,00226,22223,73225,36224,851 158 100
31 oct. 2023224,10227,03224,10226,14225,621 433 500
30 oct. 2023226,55227,18222,23223,34222,831 442 700
27 oct. 2023223,57227,83220,55225,29224,781 320 400
26 oct. 2023223,76227,04221,40221,81221,301 548 100
25 oct. 2023230,00231,43224,81225,36224,851 565 400
24 oct. 2023218,75232,59215,96230,12229,603 636 500
23 oct. 2023240,91244,24240,51240,94240,391 282 500
20 oct. 2023246,09247,16240,96241,13240,581 166 300
19 oct. 2023243,42247,56242,97244,05243,491 124 600
18 oct. 2023243,35245,89242,43242,51241,961 153 900
17 oct. 2023238,12245,00237,80243,97243,411 216 800
16 oct. 2023238,90240,19237,49239,42238,871 437 600
13 oct. 2023235,88238,78234,30237,42236,881 177 900
12 oct. 2023244,69245,58234,46234,97234,432 002 900
11 oct. 2023251,73251,73240,93244,07243,511 720 200
10 oct. 2023249,07254,29249,07253,07252,491 085 300
09 oct. 2023246,16249,30244,13248,95248,38795 400
06 oct. 2023244,65247,36241,77245,38244,821 011 700
05 oct. 2023244,00247,00242,53245,43244,87896 400
04 oct. 2023245,51245,66239,94243,36242,801 290 400
03 oct. 2023246,00246,18242,57243,98243,421 004 200
*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...