HCA Healthcare

NYS:HCA.N, US40412C1018
+ HCA Healthcare op mijn watchlist
312,870 21:00
-10,680 (-3,30%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 0,000 334,300 324,270
340,175 1.532.212 +4,390 +1,33%
04 feb 0,000 334,800 330,880
335,700 1.133.127 +0,500 +0,15%
05 feb 337,000 336,830 334,561
338,000 951.419 +2,030 +0,61%
06 feb 0,000 324,530 320,000
339,000 2.209.174 -12,300 -3,65%
07 feb 0,000 322,050 321,210
328,540 1.529.952 -2,480 -0,76%
10 feb 0,000 318,260 309,445
324,000 1.632.370 -3,790 -1,18%
11 feb 0,000 323,730 317,470
324,050 1.419.228 +5,470 +1,72%
12 feb 321,015 312,370 310,320
321,015 1.972.089 -11,360 -3,51%
13 feb 313,110 321,920 313,110
322,820 1.715.016 +9,550 +3,06%
14 feb 0,000 316,210 315,940
324,770 1.449.837 -5,710 -1,77%
18 feb 316,460 316,700 314,290
320,343 1.084.535 +0,490 +0,15%
19 feb 316,500 320,560 315,550
323,750 1.738.344 +3,860 +1,22%
20 feb 0,000 321,500 319,710
325,255 1.545.448 +0,940 +0,29%
21 feb 318,800 316,420 315,120
322,620 1.638.430 -5,080 -1,58%
24 feb 318,035 319,570 316,510
321,003 1.488.434 +3,150 +1,00%
25 feb 320,715 333,070 320,170
333,340 2.908.595 +13,500 +4,22%
26 feb 332,490 319,910 315,550
334,187 2.109.549 -13,160 -3,95%
27 feb 323,000 320,940 319,870
329,015 1.788.579 +1,030 +0,32%
28 feb 303,895 306,300 295,000
309,075 3.469.110 -14,640 -4,56%
« 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