THC - Tenet Healthcare Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 202033,3233,3232,2132,5532,551 537 440
19 févr. 202033,5933,8633,1933,3433,341 363 100
18 févr. 202033,2233,3432,2733,3333,33625 700
14 févr. 202033,9734,1333,0633,4033,40612 000
13 févr. 202033,1934,2433,0233,9733,97860 800
12 févr. 202034,6534,8833,1433,4333,43896 600
11 févr. 202033,7934,3233,5634,2134,21475 800
10 févr. 202033,1633,5033,0433,4433,44365 700
07 févr. 202033,1233,4132,6233,1633,16854 000
06 févr. 202034,8834,8833,2433,3233,32673 300
05 févr. 202033,5635,0933,4334,7334,73935 100
04 févr. 202033,0033,3132,6632,9832,98942 200
03 févr. 202031,8732,6731,6032,0232,02989 500
31 janv. 202032,3132,3931,4131,6431,641 276 800
30 janv. 202033,6034,0032,4032,7132,71886 200
29 janv. 202034,7735,1233,7534,0434,04699 700
28 janv. 202034,2335,7334,2334,8534,85962 000
27 janv. 202033,6234,4233,5933,7233,72903 600
24 janv. 202036,5836,6734,2734,5434,54940 400
23 janv. 202036,1836,7135,5136,5036,501 316 200
22 janv. 202036,3636,8536,2536,3936,39985 300
21 janv. 202037,1437,2336,0136,1436,14888 300
17 janv. 202037,2437,7136,5537,1437,141 260 800
16 janv. 202037,1037,5036,8137,1437,141 364 100
15 janv. 202036,6437,1836,3836,8436,841 280 200
14 janv. 202036,2337,3236,1136,5936,591 157 300
13 janv. 202036,2736,8035,7336,5136,512 032 300
10 janv. 202036,5636,5635,6336,1836,18810 500
09 janv. 202036,7836,9636,1036,2736,27968 900
08 janv. 202037,0537,3536,3036,7736,771 087 200
07 janv. 202037,7637,7636,5136,8536,851 382 000
06 janv. 202037,3737,7736,9037,5137,511 382 400
03 janv. 202037,5438,2337,2337,9537,95837 200
02 janv. 202038,2038,3637,2238,3538,35765 700
31 déc. 201937,7938,2837,7738,0338,031 001 100
30 déc. 201938,2538,3137,3137,8237,821 021 400
27 déc. 201938,4738,4737,9138,2538,25504 300
26 déc. 201938,3038,7138,2138,4538,45452 600
24 déc. 201938,6338,6338,1038,2338,23263 500
23 déc. 201938,8838,9538,2538,4538,45548 400
20 déc. 201938,2539,3738,1738,7538,752 463 700
19 déc. 201938,2938,7037,9438,1838,18803 400
18 déc. 201938,3038,7337,9237,9837,98970 700
17 déc. 201937,5437,8337,2937,5937,59596 600
16 déc. 201937,5138,5437,2237,8437,84945 400
13 déc. 201936,9737,8536,9137,0337,03682 200
12 déc. 201936,6337,7736,5137,2137,21663 000
11 déc. 201937,3837,4036,4336,6436,64794 700
10 déc. 201936,6737,3736,5337,0537,05923 700
09 déc. 201936,7136,9936,0436,8536,851 369 800
06 déc. 201934,5235,6334,5235,5335,531 104 200
05 déc. 201934,0034,3333,7934,2734,27621 800
04 déc. 201933,2333,8433,1833,7433,74889 000
03 déc. 201932,1433,3131,9833,0733,07873 400
02 déc. 201932,4232,7331,9632,6432,64824 500
29 nov. 201932,8533,0332,1632,2032,20350 200
27 nov. 201932,1033,0831,9833,0733,07768 100
26 nov. 201932,3632,4631,8231,9231,92841 000
25 nov. 201931,7632,8931,3932,5132,511 670 500
22 nov. 201931,6331,8231,3431,4331,43932 600
21 nov. 201931,4331,8230,8731,4131,411 268 300
20 nov. 201931,4532,0030,9131,4031,401 477 100
19 nov. 201931,0032,0330,9631,7631,761 557 700
18 nov. 201930,5931,1130,3030,8030,801 068 500
15 nov. 201928,9930,6128,8830,5530,551 939 600
14 nov. 201929,6329,9229,2229,4829,48934 500
13 nov. 201929,4630,0529,3229,6529,65770 900
12 nov. 201930,1030,4529,7929,9029,901 128 800
11 nov. 201929,3730,0028,8929,9829,98858 400
08 nov. 201929,8930,5029,6629,7029,701 898 100
07 nov. 201930,0030,5329,5930,0030,001 583 700
06 nov. 201928,8229,9228,5129,6729,672 673 800
05 nov. 201928,2228,7427,3028,1128,113 886 700
04 nov. 201926,2127,2625,8727,1227,121 578 000
01 nov. 201925,6626,8925,6025,8825,881 965 900
31 oct. 201926,1726,3625,1025,3425,34832 900
30 oct. 201926,7026,7525,9126,3926,39712 400
29 oct. 201925,7426,8625,6226,7026,702 280 400
28 oct. 201924,8125,9724,8025,3425,341 424 100
25 oct. 201924,0225,1023,6124,6524,65976 200
24 oct. 201925,3825,4424,6324,9124,91394 700
23 oct. 201924,9825,4624,6425,0625,06506 400
22 oct. 201924,5125,1324,3024,9324,93501 600
21 oct. 201924,1225,0823,9724,4824,48841 300
18 oct. 201923,6323,8623,2423,8123,81574 100
17 oct. 201923,0023,6722,8423,5023,50549 800
16 oct. 201922,6123,1122,4622,9822,98778 500
15 oct. 201922,3322,9922,1522,6222,62634 600
14 oct. 201922,3422,5821,6722,0922,09464 500
11 oct. 201922,6523,3122,4222,5822,581 136 900
10 oct. 201921,7822,2521,6522,1322,13664 400
09 oct. 201921,7021,9721,5121,6521,65461 200
08 oct. 201921,3121,6621,0121,4221,42844 700
07 oct. 201921,5422,0521,2721,7621,76868 000
04 oct. 201921,0421,4420,6221,4221,42832 300
03 oct. 201920,3621,0720,0420,9420,941 060 900
02 oct. 201921,1221,2219,7720,5720,571 878 800
01 oct. 201922,2722,8421,0521,4021,401 289 100
30 sept. 201921,8522,4121,4922,1222,121 140 500
27 sept. 201921,8522,2921,5721,8221,821 045 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages