Marchés français ouverture 3 h 39 min

Universal Health Services, Inc. (UHS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
164,33+0,02 (+0,01 %)
À la clôture : 04:00PM EST
164,33 0,00 (0,00 %)
Échanges après Bourse : 04:40PM EST
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024164,31165,79162,17164,33164,33501 800
23 févr. 2024164,70166,35164,21164,31164,31524 300
22 févr. 2024163,51165,86162,78164,49164,49660 200
21 févr. 2024162,03163,40160,85163,30163,30309 600
20 févr. 2024161,09162,78160,69162,43162,43390 800
16 févr. 2024162,51163,75160,85162,16162,16309 800
15 févr. 2024163,28163,64161,83162,72162,72391 300
14 févr. 2024161,80163,35160,23161,71161,71353 700
13 févr. 2024162,24163,44160,19160,60160,60397 700
12 févr. 2024161,88164,96160,75164,55164,55393 100
09 févr. 2024161,99162,80161,27162,38162,38270 300
08 févr. 2024162,45163,04160,47161,96161,96368 000
07 févr. 2024162,48164,34161,92162,45162,45292 700
06 févr. 2024162,18163,50161,23162,15162,15293 100
05 févr. 2024162,22164,12161,70162,67162,67409 400
02 févr. 2024162,09164,32162,00162,73162,73444 700
01 févr. 2024158,44164,81157,69163,14163,14690 400
31 janv. 2024159,81161,32158,52158,81158,81402 000
30 janv. 2024159,33161,20158,90158,95158,95570 900
29 janv. 2024156,81158,12155,54156,85156,85487 900
26 janv. 2024157,73159,43156,86157,57157,57458 300
25 janv. 2024154,48157,25153,69156,98156,98543 600
24 janv. 2024154,52154,52150,11153,35153,35798 500
23 janv. 2024155,92156,67152,70153,81153,81676 200
22 janv. 2024158,50159,94155,81156,05156,05497 700
19 janv. 2024156,77157,82155,58157,81157,81307 900
18 janv. 2024155,22156,88154,19156,39156,39451 000
17 janv. 2024156,54158,59154,19154,71154,71392 000
16 janv. 2024157,40158,14155,82157,95157,95351 000
12 janv. 2024159,00160,36157,69158,59158,59533 800
11 janv. 2024156,41158,75156,04158,39158,39387 300
10 janv. 2024153,94157,03153,45156,86156,86335 800
09 janv. 2024153,47155,57153,26154,28154,28331 700
08 janv. 2024153,82154,74152,68154,41154,41339 500
05 janv. 2024152,21155,22152,21153,70153,70660 000
04 janv. 2024153,23154,08151,92152,18152,18599 000
03 janv. 2024155,49156,11152,39153,04153,04472 200
02 janv. 2024152,87157,82152,55156,41156,41674 800
29 déc. 2023152,70153,05151,35152,44152,44239 900
28 déc. 2023152,46153,76151,91152,68152,68332 900
27 déc. 2023153,93153,95151,70152,61152,61374 400
26 déc. 2023153,28155,18152,63154,13154,13288 000
22 déc. 2023151,50153,57151,25153,08153,08382 700
21 déc. 2023149,18151,38149,02151,01151,01453 700
20 déc. 2023151,34151,57148,00148,08148,08424 800
19 déc. 2023150,38151,77149,92150,89150,89435 300
18 déc. 2023149,50150,22147,33149,95149,95545 600
15 déc. 2023150,68152,11148,70148,83148,831 514 200
14 déc. 2023150,00152,81149,92151,47151,47682 200
13 déc. 2023145,09149,79143,97149,31149,31485 800
12 déc. 2023144,16145,13142,69144,93144,93403 900
11 déc. 2023140,71143,57139,90143,42143,42510 700
08 déc. 2023134,58137,77133,70137,45137,45401 300
07 déc. 2023135,45135,45133,86134,35134,35462 100
06 déc. 2023136,73137,79134,97135,22135,22295 600
05 déc. 2023138,96139,20136,08136,11136,11359 000
04 déc. 2023137,03139,95136,78139,76139,76304 000
01 déc. 2023137,52138,97137,32137,70137,70439 900
30 nov. 2023135,30137,54134,69137,48137,48392 200
30 nov. 20230.2 Dividende
29 nov. 2023136,74137,66135,29135,75135,55358 000
28 nov. 2023137,57137,57134,95136,08135,88359 800
27 nov. 2023138,35138,59136,10137,23137,03470 200
24 nov. 2023138,67139,60138,16138,72138,52152 000
22 nov. 2023136,71138,50136,13138,38138,18276 000
21 nov. 2023136,08137,56135,83136,04135,84366 400
20 nov. 2023134,91137,05134,91135,94135,74419 400
17 nov. 2023135,67138,20135,35135,96135,76612 100
16 nov. 2023133,45134,48132,74134,45134,25483 500
15 nov. 2023132,54134,44132,39132,90132,70627 700
14 nov. 2023131,69133,58130,78132,61132,41431 000
13 nov. 2023130,41131,13129,34129,49129,30456 000
10 nov. 2023128,77131,09127,43130,23130,04528 900
09 nov. 2023130,18131,20128,25128,26128,07567 900
08 nov. 2023130,90130,90129,53129,62129,43454 100
07 nov. 2023129,03130,57128,09130,13129,94492 600
06 nov. 2023128,32130,15127,22129,67129,48702 500
03 nov. 2023126,85129,58126,85128,25128,06591 600
02 nov. 2023126,59127,78125,69126,11125,92390 200
01 nov. 2023124,69126,48124,28125,39125,21645 600
31 oct. 2023124,61126,20123,80125,89125,70428 600
30 oct. 2023124,32125,10121,55123,83123,65713 400
27 oct. 2023123,65126,27121,85123,34123,161 158 000
26 oct. 2023122,19129,45121,00124,23124,051 738 700
25 oct. 2023123,90125,43122,06122,21122,03869 600
24 oct. 2023121,80125,97119,90124,53124,35792 700
23 oct. 2023125,32126,73124,30124,98124,80470 000
20 oct. 2023128,51128,52124,43124,68124,50498 300
19 oct. 2023128,13129,86127,07127,66127,47461 500
18 oct. 2023126,70129,42125,84128,03127,84394 300
17 oct. 2023125,69128,31125,69127,33127,14398 400
16 oct. 2023124,81126,51123,71126,10125,91561 700
13 oct. 2023123,86125,95123,26124,03123,85442 900
12 oct. 2023127,19127,79123,41123,81123,63572 300
11 oct. 2023131,11131,17125,73127,02126,83632 100
10 oct. 2023130,37132,68129,85131,72131,53550 800
09 oct. 2023126,29130,43125,17130,19130,00772 900
06 oct. 2023125,17127,24124,71126,39126,20481 900
05 oct. 2023124,27125,82123,26125,53125,35582 400
04 oct. 2023124,97125,73123,13124,10123,92590 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...