HCA Healthcare

NYS:HCA.N, US40412C1018
+ HCA Healthcare op mijn watchlist
329,630 22:00
-2,020 (-0,61%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 0,000 405,450 401,870
407,320 852.041 -0,980 -0,24%
02 okt 0,000 403,850 402,550
407,840 992.712 -1,600 -0,39%
03 okt 402,910 392,460 390,600
402,910 932.546 -11,390 -2,82%
04 okt 0,000 394,070 390,400
395,200 787.871 +1,610 +0,41%
07 okt 392,210 382,530 381,680
393,510 1.641.632 -11,540 -2,93%
08 okt 0,000 378,580 370,500
384,560 1.881.134 -3,950 -1,03%
09 okt 0,000 386,360 376,030
386,660 1.435.194 +7,780 +2,06%
10 okt 0,000 387,250 383,180
388,410 956.657 +0,890 +0,23%
11 okt 0,000 394,540 390,040
395,630 754.922 +7,290 +1,88%
14 okt 394,610 395,780 393,200
397,985 865.384 +1,240 +0,31%
15 okt 0,000 401,260 0,000
411,870 1.602.843 +5,480 +1,38%
16 okt 405,000 409,230 403,400
416,720 1.769.015 +7,970 +1,99%
17 okt 406,730 406,480 404,120
410,510 1.109.829 -2,750 -0,67%
18 okt 406,460 415,540 404,750
417,140 1.093.988 +9,060 +2,23%
21 okt 414,180 410,760 410,570
415,980 954.312 -4,780 -1,15%
22 okt 408,070 408,170 405,280
411,355 970.807 -2,590 -0,63%
23 okt 408,180 410,030 406,330
410,790 905.433 +1,860 +0,46%
24 okt 0,000 398,900 394,120
408,510 2.222.613 -11,130 -2,71%
25 okt 370,000 363,550 357,030
371,000 4.263.480 -35,350 -8,86%
28 okt 363,500 356,590 356,500
367,750 1.965.832 -6,960 -1,91%
29 okt 357,000 360,670 356,640
361,900 1.639.763 +4,080 +1,14%
30 okt 359,810 360,920 358,970
364,130 1.266.560 +0,250 +0,07%
31 okt 358,000 358,740 357,300
361,400 1.188.174 -2,180 -0,60%
« 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