La bourse est fermée

Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
105,32+0,44 (+0,42 %)
À partir de 03:12PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024104,97105,64104,16105,32105,32368 005
27 mars 2024106,49107,80103,64104,87104,871 455 100
26 mars 2024102,91103,04102,09102,32102,32540 600
25 mars 2024102,15103,22102,12102,67102,67537 100
22 mars 2024103,62104,20101,36102,05102,05638 500
21 mars 2024103,58104,71102,75103,21103,21816 000
20 mars 2024102,28102,89100,68102,59102,59773 300
19 mars 2024100,40102,76100,20102,52102,521 207 900
18 mars 202498,60100,5097,93100,38100,381 088 500
15 mars 202499,18101,6598,0098,8098,802 956 300
14 mars 2024100,29101,1099,28100,04100,041 348 000
13 mars 202499,81101,5299,80100,38100,381 778 200
12 mars 202497,00100,0996,3799,9699,961 467 000
11 mars 202497,8698,2494,5097,0797,071 358 500
08 mars 202498,63100,5498,6398,6898,681 499 700
07 mars 202498,09100,0798,0998,1698,161 690 100
06 mars 202495,7198,2294,6697,3497,341 871 100
05 mars 202493,6496,1893,0695,5695,561 471 100
04 mars 202494,7495,4392,6893,7093,701 078 400
01 mars 202493,4095,6893,2794,2994,291 927 700
29 févr. 202490,3893,4090,3893,0093,002 131 300
28 févr. 202490,0591,1588,9889,2289,221 276 400
27 févr. 202491,8191,8189,5190,2390,231 495 100
26 févr. 202493,0893,7991,8091,8191,811 415 700
23 févr. 202492,6594,1692,5092,8092,80835 500
22 févr. 202492,3992,9091,8792,3892,38737 800
21 févr. 202490,7291,6690,5091,4691,46763 200
20 févr. 202489,9391,4589,1891,1791,171 002 200
16 févr. 202489,3891,8288,9490,9390,931 006 800
15 févr. 202488,7790,2488,5789,9089,90874 300
14 févr. 202488,9889,6287,0687,9487,94814 400
13 févr. 202488,3489,6986,9088,0788,071 064 700
12 févr. 202488,0990,5987,4390,5490,541 189 500
09 févr. 202489,3290,2587,5988,0988,091 316 100
08 févr. 202489,6591,8586,7089,0289,022 203 900
07 févr. 202488,8590,1987,9788,1188,111 175 000
06 févr. 202490,0090,3987,7088,4488,441 022 000
05 févr. 202488,7490,4488,0190,0490,041 322 600
02 févr. 202487,9990,0187,3689,3389,33960 800
01 févr. 202485,0389,8885,0389,1189,112 594 200
31 janv. 202482,1584,3382,1582,7482,74906 800
30 janv. 202485,3086,5082,6782,7482,741 146 900
29 janv. 202482,5283,6582,4283,5783,57537 500
26 janv. 202483,0283,8582,4582,8982,89705 900
25 janv. 202480,5382,7480,5382,6682,661 368 900
24 janv. 202481,3381,4779,0079,6579,65662 600
23 janv. 202481,4482,9379,6280,4780,47745 400
22 janv. 202482,8883,8781,2181,4081,40958 000
19 janv. 202480,5782,3380,0582,1782,171 108 300
18 janv. 202479,3681,5978,7780,3880,381 107 800
17 janv. 202479,7780,5878,0378,7478,741 117 700
16 janv. 202480,0781,3479,8480,9680,96997 400
12 janv. 202482,3383,1380,8581,1481,141 100 000
11 janv. 202479,8981,8879,3181,5081,50891 700
10 janv. 202479,3080,5778,2779,9979,99632 900
09 janv. 202478,8680,2778,0079,3679,36775 600
08 janv. 202476,1479,5575,8379,3379,331 232 100
05 janv. 202473,8576,5873,2175,9175,911 250 000
04 janv. 202474,2475,6774,0174,1774,17692 900
03 janv. 202474,8775,4473,3574,2074,20934 800
02 janv. 202475,1977,2574,1476,0376,03999 100
29 déc. 202375,9976,6075,1675,5775,57448 800
28 déc. 202375,8576,9175,7676,2576,25446 900
27 déc. 202377,2277,8375,9176,3276,32431 900
26 déc. 202376,0677,3175,9276,8276,82329 600
22 déc. 202376,1076,2875,2575,7575,75384 000
21 déc. 202374,5276,1674,5275,8875,88774 600
20 déc. 202375,5075,9173,5473,6273,62617 400
19 déc. 202375,0876,4475,0875,5675,56651 600
18 déc. 202375,9576,6874,8274,9874,98667 800
15 déc. 202376,6477,0475,3075,3675,361 989 100
14 déc. 202375,8378,5575,7977,0177,012 011 200
13 déc. 202371,1374,6171,0874,2574,25861 400
12 déc. 202372,1072,4070,9271,2671,26733 100
11 déc. 202371,4972,2370,7671,8771,871 036 600
08 déc. 202368,9271,7268,8471,5571,551 717 000
07 déc. 202369,7969,8567,7868,9468,941 051 600
06 déc. 202370,5471,6569,1869,4669,46755 700
05 déc. 202371,6872,0670,1070,1870,18785 500
04 déc. 202370,7572,6770,4672,3172,311 756 600
01 déc. 202368,9272,3068,1971,0171,012 405 700
30 nov. 202367,1669,2666,6569,0169,012 167 600
29 nov. 202367,0669,0067,0667,3767,371 460 200
28 nov. 202366,4067,2565,9066,4666,461 094 500
27 nov. 202367,2167,9866,3966,6066,601 638 100
24 nov. 202367,5168,1367,0968,0068,00417 300
22 nov. 202366,8568,4166,6367,7367,731 720 800
21 nov. 202364,7867,5764,6566,1866,182 016 200
20 nov. 202362,8367,5162,7064,9564,952 276 300
17 nov. 202363,1666,2462,6763,7463,744 096 700
16 nov. 202358,3958,8057,6558,1458,14876 500
15 nov. 202358,3260,1958,3258,6558,651 691 800
14 nov. 202357,1258,7056,9158,4658,461 677 100
13 nov. 202354,6255,8053,6354,8754,871 685 700
10 nov. 202352,7654,0652,0853,7953,791 494 900
09 nov. 202354,7454,8552,4252,6652,661 275 900
08 nov. 202355,9856,2254,4754,6254,621 625 300
07 nov. 202354,5155,7254,1455,6055,601 025 000
06 nov. 202355,2055,3853,9554,6154,611 068 400
03 nov. 202355,0055,3853,5154,9254,922 141 900
*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...