Mercados españoles cerrados en 2 hrs 52 min
IBEX 35
11.349,50 +21,80 (+0,19%) Euro Stoxx 50
5.078,70 +6,25 (+0,12%) Dólar/Euro
1,0864 -0,0008 (-0,08%) Petróleo Brent
83,54 -0,44 (-0,52%) Oro
2.421,50 +4,10 (+0,17%) Bitcoin EUR
61.633,45 -65,08 (-0,11%)
HCA Healthcare, Inc. (HCA.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 09:55AM CST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 5451,11 | 5451,11 | 5451,11 | 5451,11 | 5451,11 | - |
| 16 may 2024 | 5451,11 | 5451,11 | 5451,11 | 5451,11 | 5451,11 | 3567 |
| 15 may 2024 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | - |
| 14 may 2024 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | - |
| 13 may 2024 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | - |
| 10 may 2024 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | - |
| 09 may 2024 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | - |
| 08 may 2024 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | - |
| 07 may 2024 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | - |
| 06 may 2024 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | 5222,70 | 47 |
| 03 may 2024 | 5178,31 | 5178,31 | 5178,31 | 5178,31 | 5178,31 | - |
| 02 may 2024 | 5178,31 | 5178,31 | 5178,31 | 5178,31 | 5178,31 | - |
| 30 abr 2024 | 5178,31 | 5178,31 | 5178,31 | 5178,31 | 5178,31 | - |
| 29 abr 2024 | 5178,31 | 5178,31 | 5178,31 | 5178,31 | 5178,31 | 20 |
| 26 abr 2024 | 5455,00 | 5455,00 | 5455,00 | 5455,00 | 5455,00 | - |
| 25 abr 2024 | 5455,00 | 5455,00 | 5455,00 | 5455,00 | 5455,00 | - |
| 24 abr 2024 | 5475,63 | 5475,63 | 5455,00 | 5455,00 | 5455,00 | 24 |
| 23 abr 2024 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | - |
| 22 abr 2024 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | - |
| 19 abr 2024 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | - |
| 18 abr 2024 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | - |
| 17 abr 2024 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | - |
| 16 abr 2024 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | - |
| 15 abr 2024 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | - |
| 12 abr 2024 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | 5377,60 | 1800 |
| 11 abr 2024 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | - |
| 10 abr 2024 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | - |
| 09 abr 2024 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | - |
| 08 abr 2024 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | - |
| 05 abr 2024 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | 5409,78 | 70 |
| 04 abr 2024 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | - |
| 03 abr 2024 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | - |
| 02 abr 2024 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | - |
| 01 abr 2024 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | - |
| 27 mar 2024 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | - |
| 26 mar 2024 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | 5475,92 | 30 |
| 25 mar 2024 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | - |
| 22 mar 2024 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | - |
| 21 mar 2024 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | - |
| 20 mar 2024 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | - |
| 19 mar 2024 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | - |
| 15 mar 2024 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | - |
| 14 mar 2024 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | - |
| 14 mar 2024 | 0.66 Dividendo | |||||
| 13 mar 2024 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | 5443,51 | - |
| 12 mar 2024 | 5444,17 | 5444,17 | 5444,17 | 5444,17 | 5443,51 | 3630 |
| 11 mar 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 08 mar 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 07 mar 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 06 mar 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 05 mar 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 04 mar 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 01 mar 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 29 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 28 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 27 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 26 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 23 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 22 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 21 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 20 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 19 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 16 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 15 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 14 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 13 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | - |
| 12 feb 2024 | 5289,13 | 5289,13 | 5289,13 | 5289,13 | 5288,49 | 2850 |
| 09 feb 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 08 feb 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 07 feb 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 06 feb 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 02 feb 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 01 feb 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 31 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 30 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 29 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 26 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 25 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 24 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 23 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 22 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 19 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 18 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 17 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 16 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 15 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 12 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 11 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 10 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 09 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 08 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 05 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 04 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 03 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 02 ene 2024 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 29 dic 2023 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 28 dic 2023 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 27 dic 2023 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 26 dic 2023 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| 22 dic 2023 | 4647,08 | 4647,08 | 4647,08 | 4647,08 | 4646,52 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.