HCA Healthcare

NYS:HCA.N, US40412C1018
+ HCA Healthcare op mijn watchlist
331,740 22:00
-17,400 (-4,98%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 0,000 327,630 325,490
330,800 1.188.968 +0,410 +0,13%
03 dec 329,810 327,070 325,600
333,040 1.067.069 -0,560 -0,17%
04 dec 325,785 324,090 323,670
328,100 1.800.060 -2,980 -0,91%
05 dec 0,000 320,050 319,280
325,510 1.384.647 -4,040 -1,25%
06 dec 319,000 319,750 315,690
324,680 1.329.149 -0,300 -0,09%
09 dec 319,535 318,500 318,170
323,420 1.405.248 -1,250 -0,39%
10 dec 0,000 316,790 311,493
319,780 1.087.359 -1,710 -0,54%
11 dec 0,000 315,140 314,300
318,940 882.077 -1,650 -0,52%
12 dec 0,000 311,990 310,500
318,110 1.568.696 -3,150 -1,00%
13 dec 0,000 313,930 311,250
314,990 1.324.480 +1,940 +0,62%
16 dec 312,000 309,600 308,610
316,980 1.788.099 -4,330 -1,38%
17 dec 0,000 307,780 303,760
310,260 1.633.341 -1,820 -0,59%
18 dec 0,000 299,150 298,870
309,010 1.504.391 -8,630 -2,80%
19 dec 298,190 297,520 297,060
304,490 1.910.913 -1,630 -0,54%
20 dec 296,645 303,620 296,645
304,920 2.932.987 +6,100 +2,05%
23 dec 303,610 303,520 299,540
304,470 923.966 -0,100 -0,03%
24 dec 302,800 304,620 301,720
304,620 321.264 +1,100 +0,36%
26 dec 303,005 302,760 301,800
305,470 663.888 -1,860 -0,61%
27 dec 300,180 302,520 299,330
304,276 1.238.655 -0,240 -0,08%
30 dec 300,455 298,420 296,735
303,000 903.065 -4,100 -1,36%
31 dec 300,370 300,150 298,150
302,180 647.755 +1,730 +0,58%
« 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