HCA Healthcare

NYS:HCA.N, US40412C1018
+ HCA Healthcare op mijn watchlist
350,180 17:57
+3,150 (+0,91%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 301,880 297,750 297,330
303,860 962.640 -2,400 -0,80%
03 jan 0,000 296,700 289,980
0,000 1.259.913 -1,050 -0,35%
06 jan 0,000 296,920 296,010
301,970 1.440.885 +0,220 +0,07%
07 jan 0,000 308,210 0,000
308,750 1.724.559 +11,290 +3,80%
08 jan 0,000 311,250 304,000
314,500 1.995.167 +3,040 +0,99%
10 jan 309,000 302,820 300,510
314,200 2.417.603 -8,430 -2,71%
13 jan 0,000 308,180 301,640
308,460 1.405.546 +5,360 +1,77%
14 jan 0,000 305,790 300,160
307,400 1.055.595 -2,390 -0,78%
15 jan 0,000 306,250 303,930
0,000 1.235.612 +0,460 +0,15%
16 jan 0,000 309,280 0,000
310,610 767.849 +3,030 +0,99%
17 jan 0,000 310,450 308,630
312,910 1.206.552 +1,170 +0,38%
21 jan 0,000 318,470 0,000
319,710 1.845.921 +8,020 +2,58%
22 jan 316,970 319,510 311,420
321,220 2.376.105 +1,040 +0,33%
23 jan 324,120 325,360 320,380
326,800 2.914.082 +5,850 +1,83%
24 jan 324,000 313,070 309,000
325,975 3.031.246 -12,290 -3,78%
27 jan 0,000 332,000 313,490
332,660 2.805.798 +18,930 +6,05%
28 jan 0,000 328,700 323,320
334,050 2.498.629 -3,300 -0,99%
29 jan 328,905 327,620 324,960
330,850 1.142.159 -1,080 -0,33%
30 jan 0,000 334,610 0,000
337,670 1.192.421 +6,990 +2,13%
31 jan 334,040 329,910 329,880
336,063 1.254.814 -4,700 -1,40%
« Vorige maand
Volgende 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