HCA Healthcare

NYS:HCA.N, US40412C1018
+ HCA Healthcare op mijn watchlist
309,820 22:00
-1,600 (-0,51%)

Historische koersen - april 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 apr 332,320 330,110 327,680
332,530 850.463 -3,420 -1,03%
02 apr 0,000 329,350 325,530
329,635 904.521 -0,760 -0,23%
03 apr 329,120 332,200 328,950
332,660 791.734 +2,850 +0,87%
04 apr 334,500 325,170 324,510
335,830 749.502 -7,030 -2,12%
05 apr 0,000 328,800 0,000
329,550 604.404 +3,630 +1,12%
08 apr 0,000 328,020 325,080
329,395 1.063.600 -0,780 -0,24%
09 apr 329,000 328,890 325,290
329,000 667.214 +0,870 +0,27%
10 apr 0,000 327,760 324,630
329,240 735.156 -1,130 -0,34%
11 apr 0,000 327,250 324,210
329,520 643.375 -0,510 -0,16%
12 apr 326,160 322,820 320,640
329,110 994.870 -4,430 -1,35%
15 apr 327,730 322,630 321,180
328,850 731.886 -0,190 -0,06%
16 apr 323,360 313,890 311,905
323,360 1.623.115 -8,740 -2,71%
17 apr 315,480 311,030 310,150
315,551 1.511.039 -2,860 -0,91%
18 apr 303,010 297,000 292,970
304,610 2.705.106 -14,030 -4,51%
19 apr 0,000 305,180 297,350
305,910 1.609.185 +8,180 +2,75%
22 apr 307,260 310,310 307,010
313,100 1.111.896 +5,130 +1,68%
23 apr 312,350 319,430 312,350
320,220 1.165.445 +9,120 +2,94%
24 apr 0,000 319,020 317,700
321,990 835.558 -0,410 -0,13%
25 apr 0,000 314,120 312,130
322,260 1.566.348 -4,900 -1,54%
26 apr 0,000 306,690 295,786
307,270 2.226.428 -7,430 -2,37%
29 apr 308,850 311,420 307,590
312,840 1.141.172 +4,730 +1,54%
30 apr 0,000 309,820 308,145
313,420 946.254 -1,600 -0,51%
« Vorige 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