La bourse ferme dans 6 h 51 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
256,40+1,17 (+0,46 %)
À la clôture : 04:00PM EST
255,10 -1,30 (-0,51 %)
Échanges après Bourse : 07:13PM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 2023255,88258,79255,08256,40256,40846 300
07 févr. 2023251,91256,19251,21255,23255,23851 100
06 févr. 2023255,63256,27252,71253,52253,52887 700
03 févr. 2023257,99260,16256,28258,08258,08936 600
02 févr. 2023260,37263,62257,65257,99257,991 364 300
01 févr. 2023252,08264,62250,24261,46261,461 575 900
31 janv. 2023253,68255,07251,06255,07255,071 916 800
30 janv. 2023256,53257,40251,05253,30253,301 486 800
27 janv. 2023248,66259,86244,42254,77254,771 918 600
26 janv. 2023254,96255,60249,47254,85254,851 799 500
25 janv. 2023251,70253,66249,53253,64253,641 695 600
24 janv. 2023263,89265,35252,09252,68252,682 223 200
23 janv. 2023262,11269,09262,11263,81263,811 888 200
20 janv. 2023257,35261,59253,84261,40261,401 241 200
19 janv. 2023255,84260,12252,72256,98256,981 713 800
18 janv. 2023258,68262,70256,42256,76256,761 812 800
17 janv. 2023258,88260,97257,40258,32258,321 887 900
13 janv. 2023254,35259,75253,56258,87258,871 039 300
12 janv. 2023254,00257,43251,96255,15255,151 389 100
11 janv. 2023251,24253,12247,00252,32252,321 170 800
10 janv. 2023249,08250,47247,84250,40250,40671 500
09 janv. 2023254,09255,44249,44249,79249,791 544 300
06 janv. 2023253,45255,79249,51254,52254,521 164 000
05 janv. 2023247,77251,20246,48250,30250,301 353 800
04 janv. 2023244,53248,99243,92248,88248,881 186 400
03 janv. 2023241,67245,94239,44243,21243,211 058 300
30 déc. 2022238,81240,54237,95239,96239,96710 300
29 déc. 2022238,26241,94236,71240,38240,38567 600
28 déc. 2022240,73241,50236,27236,40236,40603 400
27 déc. 2022240,85242,03238,94240,03240,03532 100
23 déc. 2022240,34241,71239,12240,74240,74592 200
22 déc. 2022240,36241,48236,69241,15241,15961 600
21 déc. 2022240,40243,90240,18242,90242,90786 200
20 déc. 2022238,13243,27237,12238,36238,361 093 500
19 déc. 2022238,41241,95236,71238,67238,67871 900
16 déc. 2022235,81239,98234,03239,05239,052 206 700
15 déc. 2022241,64241,67238,92239,70239,701 280 300
14 déc. 2022243,78247,29241,55244,70244,701 161 300
13 déc. 2022249,00249,00240,52243,10243,101 189 000
13 déc. 20220.56 Dividende
12 déc. 2022238,67243,26237,59242,73242,171 162 300
09 déc. 2022240,96241,12236,80237,59237,04823 800
08 déc. 2022238,01242,27238,01241,53240,971 188 000
07 déc. 2022236,80240,90236,29238,11237,56974 700
06 déc. 2022234,26238,87233,78236,62236,071 260 800
05 déc. 2022235,53237,29234,00235,35234,81741 700
02 déc. 2022234,79240,01234,33239,03238,48803 600
01 déc. 2022242,82243,48238,32238,47237,921 205 600
30 nov. 2022235,89240,83233,98240,22239,672 431 200
29 nov. 2022233,91238,30232,87235,81235,27774 800
28 nov. 2022238,10238,60232,82234,35233,811 072 600
25 nov. 2022238,97241,23237,41239,37238,82385 100
23 nov. 2022235,37238,24234,23237,28236,73973 500
22 nov. 2022231,48235,72230,83234,74234,201 543 200
21 nov. 2022228,45231,74227,59228,99228,461 433 600
18 nov. 2022230,83233,16228,57230,08229,551 085 800
17 nov. 2022227,34228,78224,84227,30226,781 271 200
16 nov. 2022227,75233,34226,52231,00230,472 014 300
15 nov. 2022224,85229,05224,00229,05228,521 565 500
14 nov. 2022224,68226,78222,62222,62222,111 224 200
11 nov. 2022222,47224,73219,74224,08223,561 333 700
10 nov. 2022216,48222,84215,49222,50221,991 346 900
09 nov. 2022210,01213,68207,54209,01208,531 221 000
08 nov. 2022213,80215,18209,58211,67211,181 236 300
07 nov. 2022212,78215,72210,95214,24213,751 254 600
04 nov. 2022214,25214,99207,24211,91211,421 648 000
03 nov. 2022211,72213,99208,30212,75212,261 486 000
02 nov. 2022219,22221,41213,68213,82213,331 296 100
01 nov. 2022218,92222,14216,66221,13220,621 084 800
31 oct. 2022221,00223,28217,22217,47216,971 424 900
28 oct. 2022218,00224,55216,00223,66223,141 390 400
27 oct. 2022218,96222,48217,47217,77217,271 642 500
26 oct. 2022216,41223,71216,41217,48216,981 481 500
25 oct. 2022210,36220,14209,59214,40213,912 330 300
24 oct. 2022198,79210,86198,02210,36209,873 205 800
21 oct. 2022183,58198,08178,32196,66196,216 288 100
20 oct. 2022209,68213,91207,42208,61208,132 469 300
19 oct. 2022208,90209,83206,95209,19208,711 007 600
18 oct. 2022212,36213,53208,71210,02209,541 459 100
17 oct. 2022204,79208,34203,96206,31205,83962 900
14 oct. 2022208,24208,58200,72201,47201,011 118 800
13 oct. 2022197,00207,78195,24206,00205,521 314 400
12 oct. 2022202,73203,59200,30200,49200,031 139 700
11 oct. 2022199,05205,47197,96202,69202,221 729 300
10 oct. 2022201,33202,89198,05199,09198,631 101 500
07 oct. 2022199,83200,74195,97200,46200,001 303 100
06 oct. 2022201,83205,00200,39201,53201,071 118 000
05 oct. 2022200,69203,76198,51202,54202,071 280 400
04 oct. 2022196,74204,27196,60203,90203,431 814 100
03 oct. 2022187,13194,91184,97193,26192,811 526 900
30 sept. 2022188,44189,02183,61183,79183,371 330 100
29 sept. 2022187,63189,03183,44187,68187,251 129 200
28 sept. 2022186,06190,94184,61189,94189,501 724 800
27 sept. 2022189,34191,65183,79184,31183,881 617 300
26 sept. 2022190,90192,82185,15187,24186,811 385 300
23 sept. 2022191,82192,22187,70191,50191,061 297 800
22 sept. 2022198,10198,10193,55194,06193,611 074 400
21 sept. 2022203,68206,05198,75198,84198,38898 000
20 sept. 2022206,43207,21200,77201,76201,291 279 100
19 sept. 2022206,39208,49204,64208,39207,911 039 600
*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...