Marchés français ouverture 5 h 55 min

Universal Health Services, Inc. (UHS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
135,75-0,33 (-0,24 %)
À la clôture : 04:00PM EST
135,75 0,00 (0,00 %)
Échanges après Bourse : 06:00PM EST
Durée:
29 nov. 2022 - 29 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 2023136,74137,66135,29135,75135,75358 000
28 nov. 2023137,57137,57134,95136,08136,08359 800
27 nov. 2023138,35138,59136,10137,23137,23470 200
24 nov. 2023138,67139,60138,16138,72138,72152 000
22 nov. 2023136,71138,50136,13138,38138,38276 000
21 nov. 2023136,08137,56135,83136,04136,04366 400
20 nov. 2023134,91137,05134,91135,94135,94419 400
17 nov. 2023135,67138,20135,35135,96135,96612 100
16 nov. 2023133,45134,48132,74134,45134,45483 500
15 nov. 2023132,54134,44132,39132,90132,90627 700
14 nov. 2023131,69133,58130,78132,61132,61431 000
13 nov. 2023130,41131,13129,34129,49129,49456 000
10 nov. 2023128,77131,09127,43130,23130,23528 900
09 nov. 2023130,18131,20128,25128,26128,26567 900
08 nov. 2023130,90130,90129,53129,62129,62454 100
07 nov. 2023129,03130,57128,09130,13130,13492 600
06 nov. 2023128,32130,15127,22129,67129,67702 500
03 nov. 2023126,85129,58126,85128,25128,25591 600
02 nov. 2023126,59127,78125,69126,11126,11390 200
01 nov. 2023124,69126,48124,28125,39125,39645 600
31 oct. 2023124,61126,20123,80125,89125,89428 600
30 oct. 2023124,32125,10121,55123,83123,83713 400
27 oct. 2023123,65126,27121,85123,34123,341 158 000
26 oct. 2023122,19129,45121,00124,23124,231 738 700
25 oct. 2023123,90125,43122,06122,21122,21869 600
24 oct. 2023121,80125,97119,90124,53124,53792 700
23 oct. 2023125,32126,73124,30124,98124,98470 000
20 oct. 2023128,51128,52124,43124,68124,68498 300
19 oct. 2023128,13129,86127,07127,66127,66461 500
18 oct. 2023126,70129,42125,84128,03128,03394 300
17 oct. 2023125,69128,31125,69127,33127,33398 400
16 oct. 2023124,81126,51123,71126,10126,10561 700
13 oct. 2023123,86125,95123,26124,03124,03442 900
12 oct. 2023127,19127,79123,41123,81123,81572 300
11 oct. 2023131,11131,17125,73127,02127,02632 100
10 oct. 2023130,37132,68129,85131,72131,72550 800
09 oct. 2023126,29130,43125,17130,19130,19772 900
06 oct. 2023125,17127,24124,71126,39126,39481 900
05 oct. 2023124,27125,82123,26125,53125,53582 400
04 oct. 2023124,97125,73123,13124,10124,10590 100
03 oct. 2023126,35126,35122,87124,82124,82567 100
02 oct. 2023125,17127,38125,08126,25126,25487 300
29 sept. 2023127,07127,88125,23125,73125,73454 000
28 sept. 2023124,32127,37123,49126,80126,80510 900
27 sept. 2023125,85127,12122,06124,20124,20523 300
26 sept. 2023127,64128,38125,77125,85125,85392 000
25 sept. 2023126,53129,00126,53128,07128,07251 300
22 sept. 2023126,53127,99126,38127,02127,02324 000
21 sept. 2023128,34128,60126,15126,61126,61425 300
20 sept. 2023128,53130,59128,53129,05129,05636 700
19 sept. 2023127,24129,45126,48127,81127,81533 600
18 sept. 2023126,18128,12126,00127,43127,43574 000
15 sept. 2023127,01127,54125,17126,14126,14829 700
14 sept. 2023128,67129,09126,41127,52127,52276 100
13 sept. 2023126,86127,47126,00126,40126,40379 700
12 sept. 2023130,24130,36126,79126,88126,88460 300
11 sept. 2023131,46133,06130,58130,66130,66684 300
08 sept. 2023128,36133,42127,74131,50131,50934 900
07 sept. 2023127,07128,80126,69128,10128,10613 400
06 sept. 2023128,32129,31126,50127,48127,48706 900
05 sept. 2023134,08134,15128,06128,88128,88576 500
01 sept. 2023135,71135,97133,13134,57134,57430 000
31 août 2023134,89135,88134,63134,70134,70549 800
31 août 20230.2 Dividende
30 août 2023135,42135,83134,76135,00134,80300 800
29 août 2023133,01135,40132,14134,76134,56426 900
28 août 2023131,62133,47131,62133,01132,81394 300
25 août 2023130,52131,57129,37131,25131,06561 700
24 août 2023130,37133,21130,10130,13129,94372 700
23 août 2023131,57131,57130,04130,50130,31302 100
22 août 2023128,74130,92128,28130,72130,53562 700
21 août 2023128,73129,33127,39128,30128,11477 300
18 août 2023127,22129,04127,22128,56128,37519 200
17 août 2023129,58130,51127,26127,83127,64652 600
16 août 2023130,70132,79129,71129,74129,55435 300
15 août 2023131,97132,57130,00130,77130,58682 500
14 août 2023130,81132,11129,86132,06131,86611 300
11 août 2023130,95132,34130,83131,53131,34524 100
10 août 2023131,95133,11130,82131,37131,18978 700
09 août 2023136,72137,22131,47131,59131,40860 200
08 août 2023135,77136,35133,44136,28136,08754 900
07 août 2023134,99136,73134,88136,69136,49519 600
04 août 2023135,35135,66133,19134,36134,161 656 900
03 août 2023136,74137,51135,16135,31135,11748 000
02 août 2023139,25140,21136,29136,59136,39719 700
01 août 2023139,06140,19137,61139,26139,05596 600
31 juil. 2023139,00139,19136,74138,96138,75642 100
28 juil. 2023139,76139,95137,58138,74138,53795 100
27 juil. 2023142,54142,54137,08138,05137,851 017 000
26 juil. 2023143,86146,30138,50141,43141,221 922 300
25 juil. 2023147,44150,29146,42149,64149,42852 600
24 juil. 2023149,37150,19147,90148,32148,10522 000
21 juil. 2023151,78152,38148,12148,51148,29669 500
20 juil. 2023153,65153,72150,56151,42151,20507 800
19 juil. 2023152,52153,26149,01152,39152,16813 600
18 juil. 2023152,48154,73152,04153,02152,79490 300
17 juil. 2023152,86153,88151,48153,44153,21510 000
14 juil. 2023153,60157,44151,70153,68153,45794 300
13 juil. 2023153,86154,31152,44153,09152,86466 900
12 juil. 2023153,22154,21151,75153,95153,72731 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...