Mercados españoles cerrados

Tenet Healthcare Corporation (THC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
112,29+13,14 (+13,25%)
Al cierre: 04:00PM EDT
112,00 -0,29 (-0,26%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024105,00112,30104,06112,29112,293.755.901
29 abr 202496,4899,2796,1499,1599,151.277.600
26 abr 202495,0097,2692,0196,1396,131.323.000
25 abr 202497,5798,0196,3997,5197,511.080.700
24 abr 202498,2899,7997,2698,2698,26911.200
23 abr 202495,6098,4195,6097,8697,861.276.800
22 abr 202494,1995,9893,5294,8594,851.139.900
19 abr 202491,3893,5691,3693,1993,191.127.400
18 abr 202494,0094,1090,0391,0891,082.381.400
17 abr 202498,9399,3295,7196,0096,001.208.500
16 abr 202499,2999,5696,4898,2798,271.047.300
15 abr 2024101,59102,4098,5899,4099,40764.100
12 abr 2024102,05103,70100,01100,44100,44898.700
11 abr 2024101,68102,14100,12101,82101,82688.800
10 abr 2024100,27101,9199,69101,10101,10615.800
09 abr 2024102,26102,60100,53101,81101,81574.400
08 abr 2024102,37102,71101,64101,84101,84847.200
05 abr 2024100,69103,39100,21102,18102,18727.300
04 abr 2024103,97104,38100,51100,71100,711.047.300
03 abr 2024102,28103,41101,58103,09103,09651.800
02 abr 2024102,53103,04100,93102,84102,841.097.300
01 abr 2024104,86104,94103,00104,39104,391.126.300
28 mar 2024104,97105,64104,09105,11105,11890.800
27 mar 2024106,49107,80103,64104,87104,871.455.100
26 mar 2024102,91103,04102,09102,32102,32540.600
25 mar 2024102,15103,22102,12102,67102,67537.100
22 mar 2024103,62104,20101,36102,05102,05638.500
21 mar 2024103,58104,71102,75103,21103,21816.000
20 mar 2024102,28102,89100,68102,59102,59773.300
19 mar 2024100,40102,76100,20102,52102,521.207.900
18 mar 202498,60100,5097,93100,38100,381.088.500
15 mar 202499,18101,6598,0098,8098,802.956.300
14 mar 2024100,29101,1099,28100,04100,041.348.000
13 mar 202499,81101,5299,80100,38100,381.778.200
12 mar 202497,00100,0996,3799,9699,961.467.000
11 mar 202497,8698,2494,5097,0797,071.358.500
08 mar 202498,63100,5498,6398,6898,681.499.700
07 mar 202498,09100,0798,0998,1698,161.690.100
06 mar 202495,7198,2294,6697,3497,341.871.100
05 mar 202493,6496,1893,0695,5695,561.471.100
04 mar 202494,7495,4392,6893,7093,701.078.400
01 mar 202493,4095,6893,2794,2994,291.927.700
29 feb 202490,3893,4090,3893,0093,002.131.300
28 feb 202490,0591,1588,9889,2289,221.276.400
27 feb 202491,8191,8189,5190,2390,231.495.100
26 feb 202493,0893,7991,8091,8191,811.415.700
23 feb 202492,6594,1692,5092,8092,80835.500
22 feb 202492,3992,9091,8792,3892,38737.800
21 feb 202490,7291,6690,5091,4691,46763.200
20 feb 202489,9391,4589,1891,1791,171.002.200
16 feb 202489,3891,8288,9490,9390,931.006.800
15 feb 202488,7790,2488,5789,9089,90874.300
14 feb 202488,9889,6287,0687,9487,94814.400
13 feb 202488,3489,6986,9088,0788,071.064.700
12 feb 202488,0990,5987,4390,5490,541.189.500
09 feb 202489,3290,2587,5988,0988,091.316.100
08 feb 202489,6591,8586,7089,0289,022.203.900
07 feb 202488,8590,1987,9788,1188,111.175.000
06 feb 202490,0090,3987,7088,4488,441.022.000
05 feb 202488,7490,4488,0190,0490,041.322.600
02 feb 202487,9990,0187,3689,3389,33960.800
01 feb 202485,0389,8885,0389,1189,112.594.200
31 ene 202482,1584,3382,1582,7482,74906.800
30 ene 202485,3086,5082,6782,7482,741.146.900
29 ene 202482,5283,6582,4283,5783,57537.500
26 ene 202483,0283,8582,4582,8982,89705.900
25 ene 202480,5382,7480,5382,6682,661.368.900
24 ene 202481,3381,4779,0079,6579,65662.600
23 ene 202481,4482,9379,6280,4780,47745.400
22 ene 202482,8883,8781,2181,4081,40958.000
19 ene 202480,5782,3380,0582,1782,171.108.300
18 ene 202479,3681,5978,7780,3880,381.107.800
17 ene 202479,7780,5878,0378,7478,741.117.700
16 ene 202480,0781,3479,8480,9680,96997.400
12 ene 202482,3383,1380,8581,1481,141.100.000
11 ene 202479,8981,8879,3181,5081,50891.700
10 ene 202479,3080,5778,2779,9979,99632.900
09 ene 202478,8680,2778,0079,3679,36775.600
08 ene 202476,1479,5575,8379,3379,331.232.100
05 ene 202473,8576,5873,2175,9175,911.250.000
04 ene 202474,2475,6774,0174,1774,17692.900
03 ene 202474,8775,4473,3574,2074,20934.800
02 ene 202475,1977,2574,1476,0376,03999.100
29 dic 202375,9976,6075,1675,5775,57448.800
28 dic 202375,8576,9175,7676,2576,25446.900
27 dic 202377,2277,8375,9176,3276,32431.900
26 dic 202376,0677,3175,9276,8276,82329.600
22 dic 202376,1076,2875,2575,7575,75384.000
21 dic 202374,5276,1674,5275,8875,88774.600
20 dic 202375,5075,9173,5473,6273,62617.400
19 dic 202375,0876,4475,0875,5675,56651.600
18 dic 202375,9576,6874,8274,9874,98667.800
15 dic 202376,6477,0475,3075,3675,361.989.100
14 dic 202375,8378,5575,7977,0177,012.011.200
13 dic 202371,1374,6171,0874,2574,25861.400
12 dic 202372,1072,4070,9271,2671,26733.100
11 dic 202371,4972,2370,7671,8771,871.036.600
08 dic 202368,9271,7268,8471,5571,551.717.000
07 dic 202369,7969,8567,7868,9468,941.051.600
06 dic 202370,5471,6569,1869,4669,46755.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...