Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UHS.US
165.10-0.80(-0.48%)(czas lokalny: 25.04.2024 16:00)Universal Health Services, Inc. - Class B
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 164.18 | 166.72 | 163.48 | 165.90 | 1 107 712 | 0 |
23.04.2024 | 161.66 | 165.98 | 161.41 | 164.91 | 678 518 | 0 |
22.04.2024 | 158.49 | 161.96 | 157.84 | 161.13 | 672 629 | 0 |
19.04.2024 | 154.41 | 157.47 | 153.66 | 157.47 | 902 995 | 0 |
18.04.2024 | 155.25 | 157.18 | 152.69 | 153.65 | 1 031 968 | 0 |
17.04.2024 | 162.08 | 162.52 | 159.40 | 160.03 | 546 761 | 0 |
16.04.2024 | 166.45 | 166.03 | 160.74 | 161.41 | 778 199 | 0 |
15.04.2024 | 169.01 | 169.98 | 165.42 | 166.42 | 520 128 | 0 |
12.04.2024 | 167.85 | 169.06 | 165.79 | 166.79 | 517 794 | 0 |
11.04.2024 | 170.42 | 171.41 | 167.79 | 168.40 | 392 543 | 0 |
10.04.2024 | 169.33 | 171.87 | 169.05 | 170.23 | 380 598 | 0 |
09.04.2024 | 171.72 | 172.23 | 169.21 | 171.50 | 665 562 | 0 |
08.04.2024 | 172.90 | 173.58 | 171.48 | 171.63 | 406 804 | 0 |
05.04.2024 | 172.82 | 173.95 | 171.82 | 173.43 | 355 057 | 0 |
04.04.2024 | 174.98 | 175.37 | 171.42 | 172.34 | 386 834 | 0 |
03.04.2024 | 172.17 | 174.89 | 171.48 | 173.74 | 488 617 | 0 |
02.04.2024 | 174.43 | 174.43 | 169.70 | 172.42 | 878 223 | 0 |
01.04.2024 | 180.00 | 180.00 | 171.26 | 175.21 | 1 151 106 | 0 |
28.03.2024 | 182.50 | 182.46 | 182.46 | 182.46 | 699 083 | 0 |
27.03.2024 | 179.41 | 181.93 | 178.31 | 181.85 | 550 244 | 0 |
26.03.2024 | 177.85 | 179.57 | 177.10 | 177.31 | 674 902 | 0 |
25.03.2024 | 180.49 | 181.01 | 177.64 | 177.85 | 552 279 | 0 |
22.03.2024 | 180.60 | 181.07 | 178.67 | 180.49 | 392 813 | 0 |
21.03.2024 | 180.35 | 182.29 | 179.99 | 180.77 | 548 070 | 0 |
20.03.2024 | 180.08 | 181.38 | 178.25 | 179.89 | 536 225 | 0 |
19.03.2024 | 178.00 | 180.98 | 177.86 | 180.23 | 766 751 | 0 |
18.03.2024 | 173.03 | 177.60 | 172.60 | 177.30 | 512 181 | 0 |
15.03.2024 | 169.50 | 174.65 | 169.50 | 173.90 | 856 267 | 0 |
14.03.2024 | 174.01 | 174.22 | 171.76 | 172.93 | 478 543 | 0 |
13.03.2024 | 174.80 | 176.98 | 173.32 | 174.41 | 428 244 | 0 |
12.03.2024 | 170.67 | 174.94 | 169.68 | 174.72 | 748 149 | 0 |
11.03.2024 | 174.82 | 176.11 | 170.37 | 171.29 | 737 265 | 0 |
08.03.2024 | 177.36 | 178.08 | 175.67 | 175.69 | 515 638 | 0 |
07.03.2024 | 177.42 | 179.41 | 176.22 | 177.67 | 419 173 | 0 |
28.02.2024 | 170.58 | 176.43 | 161.16 | 161.73 | 1 812 970 | 0 |
27.02.2024 | 164.12 | 165.79 | 163.02 | 165.79 | 826 165 | 0 |
26.02.2024 | 164.31 | 165.79 | 162.17 | 164.33 | 501 842 | 0 |
23.02.2024 | 164.70 | 166.35 | 164.21 | 164.31 | 524 302 | 0 |
22.02.2024 | 163.51 | 165.86 | 162.56 | 164.49 | 660 180 | 0 |
21.02.2024 | 162.03 | 163.40 | 160.85 | 163.30 | 299 687 | 0 |
20.02.2024 | 161.09 | 162.78 | 160.69 | 162.43 | 310 191 | 0 |
16.02.2024 | 162.51 | 162.16 | 162.16 | 162.16 | 309 776 | 0 |
15.02.2024 | 163.28 | 163.64 | 161.83 | 162.72 | 371 299 | 0 |
14.02.2024 | 161.80 | 163.36 | 160.23 | 161.71 | 353 719 | 0 |
13.02.2024 | 162.24 | 163.44 | 160.19 | 160.60 | 397 701 | 0 |
12.02.2024 | 161.88 | 164.96 | 160.75 | 164.55 | 393 110 | 0 |
09.02.2024 | 161.99 | 162.80 | 161.27 | 162.38 | 270 273 | 0 |
08.02.2024 | 162.45 | 163.04 | 160.47 | 161.96 | 367 904 | 0 |
07.02.2024 | 162.48 | 164.34 | 161.91 | 162.45 | 292 676 | 0 |
06.02.2024 | 162.18 | 163.57 | 161.23 | 162.15 | 293 134 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus