Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UHS.US
183.77-0.11(-0.06%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 180.00 | 183.93 | 177.37 | 183.88 | 1 028 735 | 0 |
15.07.2024 | 179.19 | 183.37 | 178.06 | 178.68 | 708 202 | 0 |
12.07.2024 | 184.63 | 187.23 | 184.16 | 184.43 | 420 714 | 0 |
11.07.2024 | 181.62 | 184.14 | 180.56 | 183.95 | 710 674 | 0 |
10.07.2024 | 181.87 | 182.39 | 179.31 | 180.18 | 707 542 | 0 |
09.07.2024 | 181.55 | 183.21 | 180.09 | 180.95 | 465 814 | 0 |
08.07.2024 | 181.76 | 182.23 | 177.34 | 180.63 | 827 177 | 0 |
05.07.2024 | 184.15 | 184.63 | 177.65 | 180.93 | 684 093 | 0 |
03.07.2024 | 184.40 | 186.45 | 183.93 | 185.39 | 239 235 | 0 |
02.07.2024 | 182.52 | 185.09 | 180.77 | 184.72 | 414 472 | 0 |
01.07.2024 | 186.05 | 188.53 | 182.07 | 182.20 | 556 987 | 0 |
28.06.2024 | 191.75 | 194.02 | 182.21 | 184.93 | 1 162 856 | 0 |
27.06.2024 | 189.40 | 191.58 | 187.04 | 191.56 | 290 577 | 0 |
26.06.2024 | 191.19 | 191.19 | 186.48 | 189.67 | 484 387 | 0 |
25.06.2024 | 191.50 | 193.56 | 181.82 | 187.70 | 899 047 | 0 |
24.06.2024 | 189.78 | 191.92 | 188.73 | 191.01 | 350 892 | 0 |
21.06.2024 | 188.81 | 190.10 | 187.13 | 189.10 | 783 568 | 0 |
20.06.2024 | 189.83 | 191.51 | 188.34 | 188.68 | 349 849 | 0 |
18.06.2024 | 189.50 | 190.56 | 190.56 | 190.56 | 403 628 | 0 |
17.06.2024 | 186.75 | 190.16 | 186.10 | 189.81 | 553 181 | 0 |
14.06.2024 | 186.66 | 188.22 | 183.25 | 187.85 | 590 454 | 0 |
13.06.2024 | 186.73 | 188.67 | 183.25 | 188.18 | 520 279 | 0 |
12.06.2024 | 188.16 | 189.38 | 186.14 | 187.24 | 881 968 | 0 |
11.06.2024 | 188.01 | 188.38 | 185.50 | 185.68 | 608 489 | 0 |
10.06.2024 | 186.65 | 189.30 | 185.78 | 188.93 | 654 537 | 0 |
07.06.2024 | 187.54 | 188.95 | 187.29 | 187.53 | 308 961 | 0 |
06.06.2024 | 189.02 | 190.50 | 187.60 | 189.34 | 410 113 | 0 |
05.06.2024 | 185.88 | 189.84 | 185.48 | 189.47 | 483 233 | 0 |
04.06.2024 | 185.86 | 186.60 | 181.20 | 184.64 | 449 780 | 0 |
03.06.2024 | 188.48 | 189.16 | 184.63 | 186.60 | 634 298 | 0 |
31.05.2024 | 186.20 | 189.96 | 184.76 | 189.80 | 834 682 | 0 |
30.05.2024 | 180.33 | 186.72 | 180.18 | 185.90 | 776 811 | 0 |
29.05.2024 | 174.50 | 181.61 | 174.15 | 180.23 | 900 466 | 0 |
28.05.2024 | 175.22 | 176.43 | 174.28 | 175.18 | 404 022 | 0 |
24.05.2024 | 178.46 | 176.37 | 176.37 | 176.37 | 588 267 | 0 |
23.05.2024 | 178.64 | 178.78 | 176.37 | 176.91 | 321 039 | 0 |
22.05.2024 | 179.76 | 181.67 | 178.32 | 178.90 | 423 009 | 0 |
21.05.2024 | 181.18 | 181.77 | 177.86 | 180.20 | 713 119 | 0 |
20.05.2024 | 181.94 | 181.50 | 178.14 | 181.41 | 579 636 | 0 |
17.05.2024 | 179.38 | 179.38 | 177.12 | 177.70 | 336 647 | 0 |
16.05.2024 | 181.31 | 182.92 | 178.68 | 178.98 | 858 653 | 0 |
15.05.2024 | 179.47 | 182.88 | 179.31 | 182.24 | 562 589 | 0 |
14.05.2024 | 180.40 | 181.39 | 177.39 | 178.91 | 592 575 | 0 |
13.05.2024 | 178.19 | 178.63 | 176.43 | 178.59 | 582 207 | 0 |
10.05.2024 | 177.05 | 180.60 | 176.87 | 178.09 | 572 969 | 0 |
09.05.2024 | 169.69 | 177.32 | 169.69 | 177.05 | 700 820 | 0 |
08.05.2024 | 168.71 | 170.52 | 167.36 | 169.47 | 505 760 | 0 |
07.05.2024 | 170.58 | 171.21 | 169.30 | 169.50 | 647 860 | 0 |
06.05.2024 | 169.04 | 169.69 | 168.18 | 169.15 | 781 177 | 0 |
03.05.2024 | 171.79 | 171.79 | 167.53 | 167.70 | 579 469 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus