HCA Healthcare

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

Historische koersen - september 2024

Datum Open Slot Laag   Hoog Volume Verschil %
03 sep 0,000 395,830 393,930
397,560 930.092 +0,440 +0,11%
04 sep 396,690 394,150 392,120
396,690 899.053 -1,680 -0,42%
05 sep 0,000 397,750 391,700
398,630 900.469 +3,600 +0,91%
06 sep 0,000 388,000 386,780
402,530 2.248.765 -9,750 -2,45%
09 sep 390,150 384,950 379,260
390,150 1.522.485 -3,050 -0,79%
10 sep 385,950 386,430 384,950
389,310 911.995 +1,480 +0,38%
11 sep 384,850 388,650 384,850
398,250 1.703.917 +2,220 +0,57%
12 sep 385,420 391,630 385,420
392,900 1.191.733 +2,980 +0,77%
13 sep 390,930 394,680 390,930
395,830 876.331 +3,050 +0,78%
16 sep 397,000 403,430 395,880
404,330 922.768 +8,750 +2,22%
17 sep 403,520 397,500 396,070
404,900 1.394.600 -5,930 -1,47%
18 sep 0,000 399,890 395,375
403,763 936.091 +2,390 +0,60%
19 sep 0,000 403,580 398,155
404,650 938.065 +3,690 +0,92%
20 sep 402,410 404,660 398,669
405,695 3.442.964 +1,080 +0,27%
23 sep 406,280 405,700 404,225
407,230 957.865 +1,040 +0,26%
24 sep 403,860 401,800 400,610
405,990 1.000.504 -3,900 -0,96%
25 sep 403,620 405,110 401,640
406,330 824.480 +3,310 +0,82%
26 sep 0,000 403,860 401,140
406,000 857.753 -1,250 -0,31%
27 sep 404,370 403,280 396,570
405,430 819.380 -0,580 -0,14%
30 sep 0,000 406,430 396,000
407,090 906.794 +3,150 +0,78%
« 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