HCA Healthcare

NYS:HCA.N, US40412C1018
+ HCA Healthcare op mijn watchlist
342,280 21:00
-0,060 (-0,02%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 308,300 311,280 307,400
312,340 1.413.614 +4,980 +1,63%
04 mrt 311,100 312,050 310,360
315,050 1.321.034 +0,770 +0,25%
05 mrt 312,190 319,630 312,190
321,040 1.321.373 +7,580 +2,43%
06 mrt 318,735 321,750 317,375
322,680 1.512.528 +2,120 +0,66%
07 mrt 321,870 330,150 319,166
332,510 1.868.761 +8,400 +2,61%
10 mrt 332,220 336,160 329,565
346,620 2.674.860 +6,010 +1,82%
11 mrt 337,070 323,550 318,620
338,950 2.126.219 -12,610 -3,75%
12 mrt 322,260 312,870 310,180
322,890 1.466.641 -10,680 -3,30%
13 mrt 0,000 314,790 311,260
317,280 957.127 +1,920 +0,61%
14 mrt 316,600 319,390 313,210
321,500 1.041.814 +4,600 +1,46%
17 mrt 316,290 328,460 316,290
329,940 1.104.286 +9,070 +2,84%
18 mrt 329,720 330,160 327,320
332,620 1.009.659 +1,700 +0,52%
19 mrt 331,010 334,180 330,470
335,685 1.276.161 +4,020 +1,22%
20 mrt 331,810 333,520 331,780
335,480 1.671.392 -0,660 -0,20%
21 mrt 332,135 328,790 325,360
332,135 3.392.436 -4,730 -1,42%
24 mrt 328,270 333,840 326,030
336,785 1.423.792 +5,050 +1,54%
25 mrt 336,240 336,460 332,890
342,735 1.317.972 +2,620 +0,78%
26 mrt 336,055 337,290 332,840
340,500 1.191.768 +0,830 +0,25%
27 mrt 337,940 342,490 333,610
343,660 1.326.100 +5,200 +1,54%
28 mrt 343,375 342,280 340,645
344,970 1.114.497 -0,210 -0,06%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront