HCA - HCA Healthcare, Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2023273,41275,24272,16272,23272,23999 000
02 juin 2023269,50275,74269,46274,26274,261 037 500
01 juin 2023264,32268,51263,69267,87267,87895 100
31 mai 2023262,10264,45259,18264,19264,191 918 100
30 mai 2023263,54268,86262,61264,18264,181 102 400
26 mai 2023264,16267,43263,77264,41264,41975 300
25 mai 2023264,94266,57262,56264,09264,09868 700
24 mai 2023265,43266,45262,09264,90264,901 057 400
23 mai 2023274,40274,40267,02267,76267,761 168 500
22 mai 2023282,88284,78276,87277,04277,041 236 300
19 mai 2023281,47285,76280,30282,47282,471 512 000
18 mai 2023278,28282,50277,72279,40279,401 490 500
17 mai 2023277,32277,47273,01275,46275,46949 300
16 mai 2023277,56280,19275,51275,57275,57888 900
15 mai 2023275,94278,27275,22277,52277,52769 900
12 mai 2023278,80280,27274,76275,87275,871 171 800
11 mai 2023277,94279,77275,88278,10278,101 418 100
10 mai 2023276,10280,25275,41278,54278,541 029 900
09 mai 2023276,80277,14273,01274,05274,051 069 300
08 mai 2023277,02279,37276,28277,78277,78934 600
05 mai 2023279,36281,65275,62278,06278,061 247 900
04 mai 2023278,63280,35275,25277,63277,631 460 300
03 mai 2023281,19282,33277,66278,21278,21938 100
02 mai 2023282,69283,85277,96280,54280,541 018 900
01 mai 2023287,91289,70283,43284,01284,01980 400
28 avr. 2023282,00287,46282,00287,33287,331 206 400
27 avr. 2023278,82283,84278,82282,44282,441 254 500
26 avr. 2023282,19282,19276,29278,07278,071 608 200
25 avr. 2023286,22288,99281,32281,99281,992 072 500
24 avr. 2023283,86289,35283,13286,25286,251 892 800
21 avr. 2023287,61294,02279,61281,21281,214 083 000
20 avr. 2023271,21273,48268,72270,78270,782 227 200
19 avr. 2023270,65273,27269,19272,99272,992 105 200
18 avr. 2023272,79274,43270,70271,45271,451 179 000
17 avr. 2023273,00273,34269,17271,10271,101 007 300
14 avr. 2023272,62275,64271,81273,35273,351 084 100
13 avr. 2023275,01275,43271,26273,41273,411 612 600
12 avr. 2023271,83275,48269,14272,38272,381 200 300
11 avr. 2023272,94274,08271,08271,59271,591 752 100
10 avr. 2023269,26272,07268,51270,99270,991 008 100
06 avr. 2023271,30272,56269,49270,59270,59912 100
05 avr. 2023266,70271,75266,01271,31271,311 099 500
04 avr. 2023264,95267,26263,87267,23267,231 103 200
03 avr. 2023262,94264,84261,39264,16264,16823 000
31 mars 2023260,74263,68260,07263,68263,681 223 900
30 mars 2023259,99261,97259,19259,44259,44913 000
29 mars 2023256,93258,17254,76257,36257,361 174 000
28 mars 2023253,16255,73253,16254,48254,48609 000
27 mars 2023257,67258,81253,78254,41254,41981 200
24 mars 2023251,53254,27249,96254,22254,221 021 400
23 mars 2023253,90256,87250,44252,77252,77979 200
22 mars 2023259,38261,72254,15254,38254,38842 700
21 mars 2023258,46259,16256,00258,69258,69871 500
20 mars 2023251,83258,64251,33256,44256,441 457 900
17 mars 2023253,90254,66250,52250,66250,661 123 200
16 mars 2023244,70255,32244,70254,38254,381 210 000
16 mars 20230.6 Dividende
15 mars 2023245,27247,61244,25247,47246,871 338 300
14 mars 2023250,61253,23248,12250,69250,081 226 100
13 mars 2023243,57249,96241,33247,07246,471 058 800
10 mars 2023251,84254,35245,21246,60246,001 200 200
09 mars 2023253,12257,29251,07252,13251,522 522 000
08 mars 2023244,98252,97244,98251,43250,821 954 700
07 mars 2023252,35252,56244,75245,33244,741 006 500
06 mars 2023249,50252,41247,95251,73251,12996 000
03 mars 2023245,19250,56244,86249,99249,381 186 000
02 mars 2023242,18244,06241,32243,75243,161 035 000
01 mars 2023241,81245,19240,00244,30243,71917 900
28 févr. 2023245,86247,52241,95243,45242,862 781 800
27 févr. 2023252,73252,73246,31248,04247,441 265 300
24 févr. 2023249,49250,33245,89249,14248,541 624 300
23 févr. 2023253,79256,09251,10251,98251,371 681 200
22 févr. 2023256,25257,70253,67254,10253,48960 300
21 févr. 2023259,59261,63255,57256,09255,47949 100
17 févr. 2023262,27264,10261,72262,84262,20878 800
16 févr. 2023256,00263,60255,93263,15262,511 051 000
15 févr. 2023257,17259,66256,55259,04258,41700 400
14 févr. 2023259,48262,38257,30258,90258,27817 100
13 févr. 2023258,25260,89257,60260,12259,49792 300
10 févr. 2023255,55257,91255,23256,62256,001 024 600
09 févr. 2023258,50260,37255,58256,20255,58733 700
08 févr. 2023255,88258,79255,08256,40255,78846 300
07 févr. 2023251,91256,19251,21255,23254,61851 100
06 févr. 2023255,63256,27252,71253,52252,91887 700
03 févr. 2023257,99260,16256,28258,08257,45936 600
02 févr. 2023260,37263,62257,65257,99257,361 364 300
01 févr. 2023252,08264,62250,24261,46260,831 575 900
31 janv. 2023253,68255,07251,06255,07254,451 916 800
30 janv. 2023256,53257,40251,05253,30252,691 486 800
27 janv. 2023248,66259,86244,42254,77254,151 918 600
26 janv. 2023254,96255,60249,47254,85254,231 799 500
25 janv. 2023251,70253,66249,53253,64253,031 695 600
24 janv. 2023263,89265,35252,09252,68252,072 223 200
23 janv. 2023262,11269,09262,11263,81263,171 888 200
20 janv. 2023257,35261,59253,84261,40260,771 241 200
19 janv. 2023255,84260,12252,72256,98256,361 713 800
18 janv. 2023258,68262,70256,42256,76256,141 812 800
17 janv. 2023258,88260,97257,40258,32257,691 887 900
13 janv. 2023254,35259,75253,56258,87258,241 039 300
12 janv. 2023254,00257,43251,96255,15254,531 389 100
*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...