HCA Healthcare

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

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 0,000 357,190 355,560
360,880 1.317.723 -1,550 -0,43%
04 nov 0,000 363,160 357,850
368,405 1.547.700 +5,970 +1,67%
05 nov 0,000 366,660 362,750
367,249 999.819 +3,500 +0,96%
06 nov 349,255 348,750 346,000
354,290 3.440.973 -17,910 -4,88%
07 nov 0,000 356,030 346,030
356,840 1.670.828 +7,280 +2,09%
08 nov 0,000 354,160 351,920
358,445 1.252.640 -1,870 -0,53%
11 nov 0,000 357,990 355,000
360,480 909.644 +3,830 +1,08%
12 nov 357,550 350,530 350,320
358,150 1.385.818 -7,460 -2,08%
13 nov 350,000 349,320 347,280
352,000 1.433.136 -1,210 -0,35%
14 nov 350,000 345,510 345,300
360,180 1.835.373 -3,810 -1,09%
15 nov 0,000 342,960 335,160
0,000 1.863.406 -2,550 -0,74%
18 nov 343,000 335,850 332,890
343,280 1.496.184 -7,110 -2,07%
19 nov 0,000 335,110 330,635
337,000 1.120.769 -0,740 -0,22%
20 nov 0,000 333,000 327,880
0,000 1.509.646 -2,110 -0,63%
21 nov 0,000 332,070 320,500
332,810 2.294.743 -0,930 -0,28%
22 nov 0,000 324,930 320,080
329,650 2.132.912 -7,140 -2,15%
25 nov 320,560 325,620 319,490
327,470 2.688.252 +0,690 +0,21%
26 nov 326,260 328,950 323,800
330,310 1.055.385 +3,330 +1,02%
27 nov 328,015 325,470 324,940
331,990 756.586 -3,480 -1,06%
29 nov 325,330 327,220 323,990
327,850 626.795 +1,750 +0,54%
« 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