Mercados españoles cerrados

National HealthCare Corporation (NHC)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,71+0,50 (+0,53%)
A partir del 01:40PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202493,3595,3693,9594,7194,719723
08 may 202493,0394,4493,0394,2194,2138.100
07 may 202493,0895,5593,0893,7493,7464.800
06 may 202491,8993,2991,8993,2093,2040.300
03 may 202494,0094,0091,4591,4791,4739.200
02 may 202493,0093,4490,6393,4193,4148.200
01 may 202490,9193,1990,9192,0292,0266.800
30 abr 202490,0091,4890,0090,8790,8747.100
29 abr 202491,3391,8990,2890,5290,5223.300
26 abr 202490,9191,9090,8791,2891,2829.400
25 abr 202490,2691,4690,0890,7790,7737.400
24 abr 202490,7791,1389,6491,1391,1337.700
23 abr 202489,8991,8889,8991,1891,1835.800
22 abr 202490,4290,9989,6989,9989,9942.000
19 abr 202487,6290,6287,6290,6290,6271.300
18 abr 202487,8788,8387,6587,9587,9550.800
17 abr 202487,8988,2387,0387,6887,6832.200
16 abr 202487,8488,6187,0387,3487,3436.600
15 abr 202489,4389,6087,9787,9787,9731.700
12 abr 202489,4089,4188,1989,1489,1444.600
11 abr 202489,7089,8588,7389,8089,8034.100
10 abr 202489,4790,3188,4989,1289,1246.600
09 abr 202492,3792,3790,7190,8890,8838.400
08 abr 202492,8893,1691,8791,9391,9360.500
05 abr 202490,7092,6090,7092,5992,5967.100
04 abr 202490,8191,6090,6291,1891,1850.000
03 abr 202489,2390,7189,2390,5690,5648.500
02 abr 202491,4591,7689,0089,6189,6177.800
01 abr 202494,6894,6892,1592,4992,4947.500
28 mar 202493,2494,9492,6094,5194,51117.000
27 mar 202491,6793,4091,6793,3193,3148.800
27 mar 20240.59 Dividendo
26 mar 202492,3492,5291,4491,5790,9847.700
25 mar 202492,4193,2691,6992,0491,4533.100
22 mar 202492,7892,9791,7292,8592,2556.300
21 mar 202493,5994,6792,9693,3592,7560.700
20 mar 202492,3194,0991,5193,6893,0866.900
19 mar 202491,2492,9791,2492,7492,1470.300
18 mar 202491,7192,4991,3791,7591,1691.100
15 mar 202492,4894,3891,4492,2691,67227.000
14 mar 202494,3494,6492,6993,0792,4765.600
13 mar 202495,6297,0894,4094,4893,8766.600
12 mar 202494,3996,7994,3996,4895,8659.000
11 mar 202492,7695,8992,7694,8094,1986.800
08 mar 202496,1696,3092,3592,5491,9499.300
07 mar 202495,0996,5094,2595,6395,0159.500
06 mar 202494,0995,0793,3195,0794,4676.100
05 mar 202494,9896,6494,0494,1093,49112.500
04 mar 202496,4197,3095,0195,4294,8177.800
01 mar 202498,2299,0895,5596,2795,6569.000
29 feb 202498,3998,7697,7698,6698,0247.600
28 feb 202497,2598,2696,8297,8297,1945.600
27 feb 202499,2199,2197,5298,0197,3884.700
26 feb 202498,2599,6898,2598,7398,0957.300
23 feb 2024100,49101,8198,2598,3497,7145.200
22 feb 202498,72100,7698,12100,76100,1171.300
21 feb 202497,7499,0896,5198,8798,2399.000
20 feb 202492,5597,8592,5597,6597,02158.700
16 feb 202495,0095,5292,6093,3592,75131.000
15 feb 202492,2092,6491,2292,3491,7579.400
14 feb 202490,6091,8289,7291,6991,1086.600
13 feb 202491,7392,9989,5590,1289,5492.500
12 feb 202492,2393,6292,0793,2392,6371.400
09 feb 202491,3792,8191,3792,5091,9086.000
08 feb 202490,6291,3590,3290,9590,3672.500
07 feb 202490,9991,6590,3890,5089,9257.500
06 feb 202490,6091,9190,4391,1690,5783.900
05 feb 202491,9592,1890,8690,8690,2755.800
02 feb 202492,7893,6592,0292,3891,7870.200
01 feb 202493,4893,6791,9493,1792,57103.700
31 ene 202495,7595,9292,9093,0492,44138.500
30 ene 202496,7396,8195,3895,6094,9895.500
29 ene 202497,3797,9996,5597,0896,4558.500
26 ene 202498,8798,9897,1097,7597,1266.700
25 ene 202498,6198,6196,5998,1097,4777.200
24 ene 202498,9899,5797,4097,4096,7780.000
23 ene 202499,1599,9897,5998,1497,5189.300
22 ene 202496,2999,1696,2998,0797,4496.200
19 ene 202495,7696,4493,8596,4495,8268.200
18 ene 202496,1696,1695,0495,3194,7050.500
17 ene 202495,4796,9094,6495,0494,4368.300
16 ene 202497,0297,1795,7396,0995,4770.300
12 ene 202495,2197,4795,2197,3996,76106.100
11 ene 202495,4795,8294,7695,3194,7089.500
10 ene 202494,2395,9293,7795,5994,9794.000
09 ene 202494,0095,1293,1194,6194,00104.000
08 ene 202492,4994,8492,4594,7894,1774.200
05 ene 202492,9493,8792,0692,2091,61125.700
04 ene 202493,8994,5893,1293,5092,9076.600
03 ene 202492,8894,4992,7693,1992,5993.400
02 ene 202491,8793,8691,8793,2492,6497.500
29 dic 202393,8494,1891,6992,4291,82175.800
28 dic 202395,7695,9094,3994,5293,91111.700
28 dic 20230.59 Dividendo
27 dic 202397,2197,6595,9596,6095,39122.700
26 dic 202397,7397,7395,8396,6995,48105.400
22 dic 202395,8598,1795,8597,5896,36100.000
21 dic 202395,6496,8595,3195,4794,2899.100
20 dic 202395,3097,2294,5995,3394,14138.500
19 dic 202394,6895,4794,1195,3994,20125.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...