Mercados españoles cerrados

Universal Health Services, Inc. (UHS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
166,06+0,96 (+0,58%)
Al cierre: 04:00PM EDT
166,06 0,00 (0,00%)
Después del cierre: 04:56PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024163,20167,74160,84166,06166,06816.100
25 abr 2024174,95174,95161,58165,10165,101.260.200
24 abr 2024164,18166,69163,48165,90165,901.213.400
23 abr 2024161,66165,98161,49164,91164,91803.900
22 abr 2024158,49161,96158,10161,13161,13672.600
19 abr 2024154,41157,47153,66157,47157,47903.000
18 abr 2024155,25157,18152,69153,65153,651.047.600
17 abr 2024162,08162,53159,46160,03160,03547.100
16 abr 2024166,45166,45160,74161,41161,41795.600
15 abr 2024169,01169,98165,42166,42166,42545.600
12 abr 2024167,85169,07165,79166,79166,79521.400
11 abr 2024170,42171,42167,79168,40168,40399.300
10 abr 2024169,33171,85169,06170,23170,23388.200
09 abr 2024171,72172,20169,21171,50171,50665.600
08 abr 2024172,90173,58171,48171,63171,63428.200
05 abr 2024172,82173,95171,82173,43173,43388.900
04 abr 2024174,98174,98171,42172,34172,34405.000
03 abr 2024172,17174,89171,48173,74173,74488.600
02 abr 2024174,43174,43169,70172,42172,42878.900
01 abr 2024180,00180,00171,26175,21175,211.348.000
28 mar 2024182,50183,61181,73182,46182,46699.100
27 mar 2024179,41181,93178,36181,85181,85550.200
26 mar 2024177,85179,57177,10177,31177,31675.700
25 mar 2024180,49181,01177,64177,85177,85552.300
22 mar 2024180,60181,07178,67180,49180,49392.800
21 mar 2024180,35182,29180,00180,77180,77548.100
20 mar 2024180,08181,38178,25179,89179,89536.200
19 mar 2024178,00180,98177,86180,23180,23767.900
18 mar 2024173,03177,58172,60177,30177,30515.600
15 mar 2024169,50174,65169,50173,90173,90856.300
14 mar 2024174,01174,22171,76172,93172,93478.600
13 mar 2024174,80176,98173,32174,41174,41428.700
12 mar 2024170,67174,94169,68174,72174,72748.100
11 mar 2024174,82176,11170,37171,29171,29737.300
08 mar 2024177,36178,08175,67175,69175,69516.600
07 mar 2024177,42179,41176,22177,67177,67419.700
06 mar 2024175,89177,25173,33175,95175,95505.100
05 mar 2024173,73177,53173,73175,50175,50556.100
04 mar 2024170,79175,53170,52174,60174,60662.300
01 mar 2024167,06171,90166,04171,12171,12680.600
29 feb 2024163,13167,21161,71167,06167,061.004.100
29 feb 20240.2 Dividendo
28 feb 2024170,58176,43161,16161,73161,531.813.000
27 feb 2024164,12165,79163,03165,79165,58826.900
26 feb 2024164,31165,79162,17164,33164,13508.300
23 feb 2024164,70166,35164,21164,31164,11524.300
22 feb 2024163,51165,86162,78164,49164,29660.200
21 feb 2024162,03163,40160,85163,30163,10309.600
20 feb 2024161,09162,78160,69162,43162,23390.800
16 feb 2024162,51163,75160,85162,16161,96309.800
15 feb 2024163,28163,64161,83162,72162,52391.300
14 feb 2024161,80163,35160,23161,71161,51353.700
13 feb 2024162,24163,44160,19160,60160,40397.700
12 feb 2024161,88164,96160,75164,55164,35393.100
09 feb 2024161,99162,80161,27162,38162,18270.300
08 feb 2024162,45163,04160,47161,96161,76368.000
07 feb 2024162,48164,34161,92162,45162,25292.700
06 feb 2024162,18163,50161,23162,15161,95293.100
05 feb 2024162,22164,12161,70162,67162,47409.400
02 feb 2024162,09164,32162,00162,73162,53444.700
01 feb 2024158,44164,81157,69163,14162,94690.400
31 ene 2024159,81161,32158,52158,81158,61402.000
30 ene 2024159,33161,20158,90158,95158,75570.900
29 ene 2024156,81158,12155,54156,85156,66487.900
26 ene 2024157,73159,43156,86157,57157,38458.300
25 ene 2024154,48157,25153,69156,98156,79543.600
24 ene 2024154,52154,52150,11153,35153,16798.500
23 ene 2024155,92156,67152,70153,81153,62676.200
22 ene 2024158,50159,94155,81156,05155,86497.700
19 ene 2024156,77157,82155,58157,81157,61307.900
18 ene 2024155,22156,88154,19156,39156,20451.000
17 ene 2024156,54158,59154,19154,71154,52392.000
16 ene 2024157,40158,14155,82157,95157,75351.000
12 ene 2024159,00160,36157,69158,59158,39533.800
11 ene 2024156,41158,75156,04158,39158,19387.300
10 ene 2024153,94157,03153,45156,86156,67335.800
09 ene 2024153,47155,57153,26154,28154,09331.700
08 ene 2024153,82154,74152,68154,41154,22339.500
05 ene 2024152,21155,22152,21153,70153,51660.000
04 ene 2024153,23154,08151,92152,18151,99599.000
03 ene 2024155,49156,11152,39153,04152,85472.200
02 ene 2024152,87157,82152,55156,41156,22674.800
29 dic 2023152,70153,05151,35152,44152,25239.900
28 dic 2023152,46153,76151,91152,68152,49332.900
27 dic 2023153,93153,95151,70152,61152,42374.400
26 dic 2023153,28155,18152,63154,13153,94288.000
22 dic 2023151,50153,57151,25153,08152,89382.700
21 dic 2023149,18151,38149,02151,01150,82453.700
20 dic 2023151,34151,57148,00148,08147,90424.800
19 dic 2023150,38151,77149,92150,89150,70435.300
18 dic 2023149,50150,22147,33149,95149,76545.600
15 dic 2023150,68152,11148,70148,83148,651.514.200
14 dic 2023150,00152,81149,92151,47151,28682.200
13 dic 2023145,09149,79143,97149,31149,13485.800
12 dic 2023144,16145,13142,69144,93144,75403.900
11 dic 2023140,71143,57139,90143,42143,24510.700
08 dic 2023134,58137,77133,70137,45137,28401.300
07 dic 2023135,45135,45133,86134,35134,18462.100
06 dic 2023136,73137,79134,97135,22135,05295.600
05 dic 2023138,96139,20136,08136,11135,94359.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...