La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
204,56-0,48 (-0,23 %)
À partir de 02:32PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2022205,00205,13200,90204,56204,56638 570
23 mai 2022206,10207,74202,62205,04205,041 390 400
20 mai 2022204,09206,94198,69204,78204,781 481 400
19 mai 2022204,25206,29199,54203,13203,132 271 800
18 mai 2022212,78212,78205,16206,80206,802 378 500
17 mai 2022213,85216,78209,96215,97215,971 543 700
16 mai 2022213,91215,08210,83211,64211,641 685 100
13 mai 2022215,81220,20214,27214,92214,921 618 200
12 mai 2022207,50214,03206,86213,80213,802 614 400
11 mai 2022223,99228,01208,44209,53209,532 962 700
10 mai 2022226,20229,26221,82224,49224,491 687 900
09 mai 2022225,00227,09221,88224,10224,101 681 900
06 mai 2022221,30229,00219,51227,35227,351 679 200
05 mai 2022226,30229,19219,29224,19224,192 167 800
04 mai 2022218,85226,11216,18224,80224,802 091 300
03 mai 2022210,59218,65209,94216,30216,301 839 100
02 mai 2022214,48215,86208,00210,82210,822 105 900
29 avr. 2022216,61221,78214,23214,55214,552 061 800
28 avr. 2022212,98220,22211,47218,94218,942 213 400
27 avr. 2022213,13218,54209,48212,23212,232 675 100
26 avr. 2022207,20219,00204,73214,94214,945 892 900
25 avr. 2022208,52216,29207,51210,50210,504 740 100
22 avr. 2022241,58242,00209,18210,64210,648 886 800
21 avr. 2022273,98279,02269,11269,44269,442 384 800
20 avr. 2022263,69275,96263,53275,16275,161 688 600
19 avr. 2022261,02263,14259,40261,96261,961 069 700
18 avr. 2022259,16262,86258,85259,91259,91932 700
14 avr. 2022259,53263,35259,40260,94260,941 045 900
13 avr. 2022261,25262,15257,20258,64258,641 091 600
12 avr. 2022259,58261,47257,83260,89260,891 126 400
11 avr. 2022258,89261,00256,64258,18258,181 454 500
08 avr. 2022253,83260,17250,69258,69258,691 630 500
07 avr. 2022249,71256,62249,71254,63254,631 656 900
06 avr. 2022242,44250,71241,90250,48250,481 669 800
05 avr. 2022242,44248,38242,44243,61243,611 596 800
04 avr. 2022250,38251,18244,30245,59245,591 435 200
01 avr. 2022251,00254,35250,37250,75250,751 182 800
31 mars 2022253,57255,45250,53250,62250,621 643 800
30 mars 2022263,21264,05253,35254,96254,961 613 300
29 mars 2022264,40265,55262,04263,65263,651 077 000
28 mars 2022259,80264,45258,76264,41264,411 238 700
25 mars 2022260,78261,72255,96260,08260,081 562 600
24 mars 2022261,83263,10259,45260,60260,601 522 400
23 mars 2022258,94262,16257,63260,61260,611 391 300
22 mars 2022262,90263,52259,17260,35260,351 643 200
21 mars 2022261,69266,33259,11261,56261,561 527 300
18 mars 2022268,59268,59256,99260,68260,682 602 700
17 mars 2022266,45268,43264,03266,97266,971 509 000
16 mars 2022268,00269,85263,09266,35266,352 118 100
16 mars 20220.56 Dividende
15 mars 2022264,48268,02263,07267,17266,612 014 500
14 mars 2022269,36270,89259,10261,43260,882 315 600
11 mars 2022266,45272,26266,45267,00266,441 370 000
10 mars 2022261,41268,24261,41267,10266,541 454 000
09 mars 2022263,61268,48262,78264,36263,811 197 200
08 mars 2022259,82265,94257,99258,03257,491 403 500
07 mars 2022263,54264,39257,61259,82259,281 454 600
04 mars 2022260,17266,01258,43265,41264,851 351 000
03 mars 2022263,00266,21260,76264,11263,561 682 000
02 mars 2022254,00263,81252,67261,13260,581 676 200
01 mars 2022250,18253,27247,32252,42251,891 206 300
28 févr. 2022246,46250,51241,46250,31249,791 602 200
25 févr. 2022244,86254,20244,86253,29252,761 162 600
24 févr. 2022236,01244,16234,68243,56243,051 477 000
23 févr. 2022245,53245,53240,83241,78241,271 034 100
22 févr. 2022241,85246,04241,00244,33243,821 208 100
18 févr. 2022250,05254,81243,06244,10243,591 565 500
17 févr. 2022250,77255,93249,61250,80250,271 385 000
16 févr. 2022242,27252,81241,01251,99251,461 945 500
15 févr. 2022238,67242,60237,51242,39241,881 094 400
14 févr. 2022239,03241,21234,07235,42234,931 078 300
11 févr. 2022240,10242,56236,56237,57237,071 095 600
10 févr. 2022240,46247,02238,35240,01239,511 214 700
09 févr. 2022240,87244,87240,86243,42242,91939 700
08 févr. 2022232,72240,25231,67239,48238,981 762 200
07 févr. 2022238,58239,49230,66232,41231,921 436 700
04 févr. 2022238,80242,07234,90239,08238,581 545 300
03 févr. 2022239,82243,97238,63240,86240,361 045 800
02 févr. 2022236,67242,27236,35240,79240,291 121 500
01 févr. 2022241,19243,00235,41237,33236,832 018 800
31 janv. 2022235,00242,28234,23240,05239,552 497 900
28 janv. 2022229,01236,66228,71236,61236,111 944 500
27 janv. 2022220,50232,01220,50228,85228,373 196 900
26 janv. 2022240,11246,78236,89240,00239,502 454 000
25 janv. 2022239,97241,89236,79239,11238,611 764 500
24 janv. 2022234,30244,38231,76243,60243,091 829 600
21 janv. 2022240,48241,38237,46237,93237,431 634 300
20 janv. 2022246,55248,14239,55240,76240,261 906 500
19 janv. 2022249,71251,08244,68245,33244,821 368 100
18 janv. 2022254,05255,57247,66248,73248,211 510 100
14 janv. 2022252,53257,33252,25257,00256,461 212 100
13 janv. 2022249,92258,24249,42254,41253,881 139 400
12 janv. 2022250,91253,70248,05249,30248,781 099 400
11 janv. 2022247,75250,68240,29250,33249,811 547 800
10 janv. 2022253,65255,18246,16249,47248,951 262 000
07 janv. 2022253,97256,16251,47252,21251,681 660 000
06 janv. 2022258,95259,15253,10254,51253,981 757 400
05 janv. 2022261,28269,75258,71258,97258,431 384 800
04 janv. 2022255,29260,97253,66260,27259,722 366 800
03 janv. 2022256,68256,68252,00254,08253,551 518 500
*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...