גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אייץ'.סי.איי הולדינגס > גרפים

עדכון אחרון 18:33

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייץ'.סי.איי הולדינגס

HCA Holdings

מניה HCA ניו-יורק USD

שער

298.72

שינוי

-4.90%

שינוי ב USD

-15.40

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	303.27	303.27	303.27	303.27	0.00
16:50	300.36	300.36	300.36	300.36	113,758.00
17:00	300.645	300.645	300.645	300.645	66,997.00
17:10	302.72	302.72	302.72	302.72	55,534.00
17:20	302.87	302.87	302.87	302.87	94,199.00
17:30	301.085	301.085	301.085	301.085	75,162.00
17:40	302.7337	302.7337	302.7337	302.7337	89,433.00
17:50	302.625	302.625	302.625	302.625	72,375.00
18:00	300.65	300.65	300.65	300.65	68,493.00
18:10	301.305	301.305	301.305	301.305	47,200.00
18:20	300.22	300.22	300.22	300.22	86,618.00
18:30	299.01	299.01	299.01	299.01	67,980.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2024 17:00	313.04	309.91	311.535	309.91	1,411,192.00
22.04.2024 17:30	310.88	308.54	309.995	308.54	2,476,181.00
22.04.2024 18:00	309.25	307.2734	308.68	307.31	3,200,814.00
22.04.2024 18:30	308.08	307.01	307.25	307.945	5,250,811.00
22.04.2024 19:00	308.89	307.75	307.86	307.93	6,341,579.00
22.04.2024 19:30	309.535	307.77	307.885	309.53	5,762,663.00
22.04.2024 20:00	310.2415	308.94	309.45	310.07	4,677,286.00
22.04.2024 20:30	310.71	309.44	310.065	310.655	8,249,678.00
22.04.2024 21:00	311.325	310.43	310.88	311.12	8,416,244.00
22.04.2024 21:30	311.32	310.23	311.13	310.54	9,161,465.00
22.04.2024 22:00	310.645	309.78	310.37	310.16	8,872,762.00
22.04.2024 22:30	310.485	309.135	310.125	310.09	13,809,085.00
23.04.2024 16:30	318.075	312.35	312.35	316.96	791,497.00
23.04.2024 17:00	318.3	316.11	316.77	317.59	2,057,492.00
23.04.2024 17:30	318.53	317.36	317.58	317.72	2,458,703.00
23.04.2024 18:00	318.62	317.23	317.8	318.45	3,614,302.00
23.04.2024 18:30	318.63	317.63	318.32	318.21	4,174,712.00
23.04.2024 19:00	319.27	318.24	318.3	318.875	4,983,022.00
23.04.2024 19:30	319.85	318.7	319.02	319.03	5,998,395.00
23.04.2024 20:00	319.36	318.42	318.945	319.16	6,099,657.00
23.04.2024 20:30	319.805	318.88	319.285	319.37	7,892,511.00
23.04.2024 21:00	319.68	317.81	319.61	318.29	8,023,382.00
23.04.2024 21:30	318.55	317.9	318.38	318.38	6,506,256.00
23.04.2024 22:00	318.9	318.11	318.36	318.49	8,076,485.00
23.04.2024 22:30	320.095	318.58	318.58	319.585	14,055,977.00
24.04.2024 16:30	321.585	318.69	318.83	320	470,798.00
24.04.2024 17:00	320.9856	318.7	319.59	319	895,330.00
24.04.2024 17:30	319.39	317.79	319.39	318.29	737,475.00
24.04.2024 18:00	318.775	317.99	318.3346	318.165	1,419,645.00
24.04.2024 18:30	318.86	317.72	318.39	318.36	2,050,578.00
24.04.2024 19:00	318.6395	318.09	318.19	318.12	2,031,208.00
24.04.2024 19:30	318.45	317.7	318.09	318.35	2,093,416.00
24.04.2024 20:00	319.49	318.3664	318.3664	319.185	2,836,242.00
24.04.2024 20:30	320.03	319.25	319.25	319.71	2,360,604.00
24.04.2024 21:00	319.925	319.18	319.67	319.45	4,340,833.00
24.04.2024 21:30	319.93	318.855	319.36	319.73	4,235,226.00
24.04.2024 22:00	319.74	318.825	319.44	319.61	4,941,029.00
24.04.2024 22:30	319.955	319.25	319.61	319.25	5,906,683.00
25.04.2024 16:30	322.26	315.8	321.49	316.65	793,146.00
25.04.2024 17:00	316.66	312.925	316.47	314.8	2,421,546.00
25.04.2024 17:30	315.01	312.14	314.4	312.88	2,825,086.00
25.04.2024 18:00	314.33	312.57	312.74	313.53	4,859,793.00
25.04.2024 18:30	315.475	312.88	313.575	315.475	6,598,514.00
25.04.2024 19:00	316.15	314.12	315.36	314.58	7,481,638.00
25.04.2024 19:30	315.01	313.195	314.72	313.45	10,772,414.00
25.04.2024 20:00	314.13	313.135	313.4	313.67	11,276,754.00
25.04.2024 20:30	314.71	313.19	313.6	314.5	8,744,644.00
25.04.2024 21:00	315.69	314.34	314.81	314.6	15,868,530.00
25.04.2024 21:30	314.94	313.39	314.69	313.96	15,501,991.00
25.04.2024 22:00	315.06	314	314.33	314.49	15,062,603.00
25.04.2024 22:30	314.685	313.53	314.685	313.82	22,776,723.00
26.04.2024 16:30	304	295.7857	297.38	301.76	2,816,357.00
26.04.2024 17:00	304.595	300.835	302.65	300.84	6,194,932.00
26.04.2024 17:30	303.78	300.65	300.87	301.385	8,643,708.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2023	283.84	278.82	278.82	282.44	1,253,043.00
28.04.2023	287.46	282.00	282.00	287.33	1,206,124.00
01.05.2023	289.70	283.43	287.91	284.01	980,360.00
02.05.2023	283.85	277.96	282.69	280.54	1,018,880.00
03.05.2023	282.33	277.66	281.19	278.21	938,103.00
04.05.2023	280.35	275.25	278.63	277.63	1,427,594.00
05.05.2023	281.65	275.62	279.36	278.06	1,215,143.00
08.05.2023	279.37	276.28	277.02	277.78	933,817.00
09.05.2023	277.14	273.01	276.80	274.05	1,069,343.00
10.05.2023	280.25	275.41	276.10	278.54	1,029,854.00
11.05.2023	279.77	275.88	277.94	278.10	1,418,104.00
12.05.2023	280.27	274.76	278.80	275.87	1,171,813.00
15.05.2023	278.27	275.22	275.94	277.52	769,235.00
16.05.2023	280.18	275.51	277.56	275.57	888,802.00
17.05.2023	277.47	273.01	277.32	275.46	949,287.00
18.05.2023	282.49	277.72	278.28	279.40	1,490,540.00
19.05.2023	285.76	280.30	281.47	282.47	1,511,914.00
22.05.2023	284.78	276.87	282.88	277.04	1,235,562.00
23.05.2023	274.40	267.02	274.40	268.27	921,386.00
24.05.2023	266.45	262.09	265.43	264.90	1,053,680.00
25.05.2023	266.57	262.55	264.94	264.09	833,177.00
26.05.2023	267.43	263.77	264.16	264.41	975,259.00
30.05.2023	268.86	262.61	263.54	264.18	1,098,837.00
31.05.2023	264.45	259.18	262.10	264.19	1,918,063.00
01.06.2023	268.51	263.69	264.32	267.87	893,837.00
02.06.2023	275.73	269.46	269.50	274.30	610,407.00
05.06.2023	275.23	272.16	273.41	272.23	998,991.00
06.06.2023	273.23	266.69	272.53	271.19	1,160,099.00
07.06.2023	275.41	267.78	271.80	273.53	1,198,757.00
08.06.2023	275.20	271.70	274.13	273.49	826,595.00
09.06.2023	275.00	271.62	272.87	271.79	729,956.00
12.06.2023	276.40	271.71	272.30	276.24	1,165,933.00
13.06.2023	281.00	277.12	277.56	279.85	1,080,961.00
14.06.2023	296.89	283.42	294.86	284.20	2,195,642.00
15.06.2023	287.38	282.32	282.94	285.89	1,250,183.00
20.06.2023	290.65	285.04	289.36	285.30	990,493.00
21.06.2023	289.20	281.77	284.36	286.98	1,320,648.00
22.06.2023	294.47	285.48	286.49	294.40	1,198,029.00
23.06.2023	296.98	291.60	292.77	295.40	1,990,289.00
26.06.2023	296.82	293.65	295.88	294.87	920,204.00
27.06.2023	298.48	294.00	294.00	297.60	1,164,353.00
28.06.2023	299.78	295.83	297.39	299.52	1,220,669.00
29.06.2023	302.92	298.15	299.00	300.44	954,318.00
30.06.2023	304.86	301.81	303.94	303.48	1,279,667.00
03.07.2023	301.36	292.02	300.44	297.58	932,864.00
05.07.2023	300.55	295.95	296.66	298.35	890,940.00
06.07.2023	299.33	293.44	297.10	294.46	1,200,282.00
07.07.2023	294.84	290.00	291.80	291.49	928,981.00
10.07.2023	295.96	291.82	291.82	295.74	737,205.00
11.07.2023	297.69	292.92	297.14	294.69	843,334.00
12.07.2023	296.79	293.58	295.77	295.24	1,269,228.00
13.07.2023	299.04	294.07	295.65	295.98	1,242,879.00
14.07.2023	300.07	295.17	296.01	296.56	1,199,597.00
17.07.2023	295.74	289.80	294.78	291.86	1,800,278.00
18.07.2023	293.17	288.39	291.62	289.74	1,549,519.00
19.07.2023	290.10	280.48	288.79	286.71	2,637,405.00
20.07.2023	290.00	285.15	288.51	286.91	1,737,740.00
21.07.2023	289.27	284.85	287.70	285.14	1,027,368.00
24.07.2023	287.22	283.73	285.00	285.18	1,031,727.00
25.07.2023	286.57	281.78	284.57	285.53	3,056,889.00
26.07.2023	287.51	281.82	284.18	282.18	1,943,347.00
27.07.2023	276.70	265.12	274.00	276.32	3,025,256.00
28.07.2023	278.91	272.10	278.39	273.25	2,011,928.00
31.07.2023	275.51	270.21	275.51	272.81	1,598,835.00
01.08.2023	277.60	272.51	273.10	273.87	1,226,609.00
02.08.2023	275.83	268.35	273.46	269.39	1,168,221.00
03.08.2023	273.31	268.56	269.00	270.75	1,082,156.00
04.08.2023	271.69	267.81	270.05	268.69	1,157,799.00
07.08.2023	272.61	269.73	270.00	272.58	952,891.00
08.08.2023	270.93	265.95	270.93	267.61	1,193,778.00
09.08.2023	270.22	266.11	268.59	267.10	1,027,519.00
10.08.2023	269.63	266.02	267.05	268.05	1,088,814.00
11.08.2023	270.76	266.17	267.16	269.58	958,183.00
14.08.2023	270.95	267.50	268.98	270.89	880,902.00
15.08.2023	272.33	268.01	271.00	268.77	949,164.00
16.08.2023	273.00	266.68	269.83	267.05	746,216.00
17.08.2023	268.73	264.35	266.12	265.61	1,240,106.00
18.08.2023	269.50	264.30	264.30	269.04	977,401.00
21.08.2023	275.12	269.44	269.61	274.82	1,264,293.00
22.08.2023	277.66	274.32	275.57	274.83	1,595,126.00
23.08.2023	277.68	275.33	276.92	277.17	833,688.00
24.08.2023	279.97	272.50	277.00	272.59	1,002,720.00
25.08.2023	276.32	272.75	273.57	273.28	879,094.00
28.08.2023	277.90	274.00	274.35	277.54	658,101.00
29.08.2023	279.93	276.14	277.79	279.35	694,157.00
30.08.2023	281.79	279.30	280.13	279.76	538,557.00
31.08.2023	280.52	277.26	279.62	277.30	980,183.00
01.09.2023	281.00	278.16	279.10	280.81	921,299.00
05.09.2023	278.93	271.43	278.89	274.25	1,234,590.00
06.09.2023	276.50	273.29	273.83	274.57	780,327.00
07.09.2023	275.89	271.37	274.50	271.89	1,253,678.00
08.09.2023	277.21	271.79	271.89	273.58	982,585.00
11.09.2023	274.21	272.05	273.79	272.48	1,007,445.00
12.09.2023	272.66	260.79	271.15	260.87	1,591,590.00
13.09.2023	262.77	259.89	260.27	262.49	1,421,955.00
14.09.2023	264.46	261.05	263.95	263.58	867,018.00
15.09.2023	262.61	252.32	258.59	256.28	4,367,717.00
18.09.2023	257.33	253.94	255.68	255.71	1,381,657.00
19.09.2023	257.50	252.72	255.93	254.29	1,089,420.00
20.09.2023	256.55	253.66	255.85	254.21	1,081,528.00
21.09.2023	255.28	252.67	252.77	253.44	1,136,053.00
22.09.2023	254.37	251.35	253.17	252.27	813,839.00
25.09.2023	254.93	250.76	251.42	254.52	726,646.00
26.09.2023	254.42	248.42	253.26	248.46	1,533,984.00
27.09.2023	251.76	243.58	249.15	247.26	1,300,218.00
28.09.2023	252.62	247.19	247.78	250.65	1,065,025.00
29.09.2023	250.93	244.80	250.93	245.98	1,520,305.00
02.10.2023	247.40	244.19	245.60	247.21	1,293,284.00
03.10.2023	246.18	242.57	246.00	243.98	1,004,241.00
04.10.2023	245.66	239.94	245.51	243.36	1,284,579.00
05.10.2023	247.00	242.53	244.00	245.43	896,372.00
06.10.2023	247.36	241.77	244.65	245.38	1,011,700.00
09.10.2023	249.30	244.13	246.16	248.95	789,068.00
10.10.2023	254.29	249.07	249.07	253.07	1,076,065.00
11.10.2023	251.73	240.93	251.73	244.07	1,708,417.00
12.10.2023	245.58	234.46	244.69	234.97	1,901,658.00
13.10.2023	238.78	234.30	235.88	237.42	1,158,488.00
16.10.2023	240.19	237.49	238.90	239.42	1,437,550.00
17.10.2023	245.00	237.80	238.12	243.97	1,195,271.00
18.10.2023	245.89	242.43	243.35	242.51	1,144,835.00
19.10.2023	247.55	242.97	243.42	244.05	1,120,483.00
23.10.2023	244.24	240.51	240.91	240.94	1,282,464.00
24.10.2023	232.59	215.96	218.75	230.12	3,615,093.00
25.10.2023	231.43	224.81	230.00	225.36	1,565,146.00
26.10.2023	227.04	221.40	223.76	221.81	1,506,073.00
27.10.2023	227.83	220.55	223.57	225.29	1,311,446.00
30.10.2023	227.18	222.23	226.55	223.34	1,442,738.00
31.10.2023	227.02	224.10	224.10	226.14	1,433,492.00
01.11.2023	226.22	223.73	225.00	225.36	1,158,065.00
02.11.2023	228.73	225.32	225.77	227.92	1,128,467.00
03.11.2023	234.26	230.29	231.01	230.84	1,250,312.00
06.11.2023	231.99	226.44	231.48	231.00	1,605,133.00
07.11.2023	234.16	230.51	231.35	233.11	1,386,906.00
08.11.2023	236.18	231.43	234.28	231.55	1,423,076.00
09.11.2023	236.00	227.31	234.00	227.56	1,268,982.00
10.11.2023	234.43	226.48	228.65	232.82	1,535,736.00
13.11.2023	235.76	229.28	233.52	229.99	1,795,793.00
14.11.2023	239.89	233.39	238.19	237.58	1,800,732.00
15.11.2023	244.84	237.57	237.57	241.07	1,919,092.00
16.11.2023	242.04	238.82	240.58	240.42	1,674,544.00
17.11.2023	250.33	243.50	243.50	246.38	3,050,138.00
20.11.2023	250.71	245.03	245.03	248.41	1,636,068.00
21.11.2023	250.31	247.66	247.84	248.56	1,164,348.00
22.11.2023	253.43	249.26	250.38	253.01	1,105,157.00
24.11.2023	254.11	251.37	253.70	252.18	430,489.00
27.11.2023	253.22	250.82	251.11	251.37	1,134,489.00
28.11.2023	251.54	245.84	250.50	246.65	1,537,244.00
29.11.2023	250.57	247.72	248.71	249.08	1,401,006.00
30.11.2023	250.54	246.60	248.76	250.48	1,754,294.00
01.12.2023	253.56	250.00	250.47	252.36	976,256.00
04.12.2023	257.45	250.67	250.68	257.14	1,956,812.00
05.12.2023	256.39	252.36	255.84	252.51	981,702.00
06.12.2023	255.06	251.55	253.28	252.39	1,021,470.00
07.12.2023	254.43	252.85	253.69	253.95	889,620.00
08.12.2023	258.15	253.27	254.24	257.53	1,513,703.00
11.12.2023	262.18	255.73	256.11	262.02	1,484,777.00
12.12.2023	263.70	260.79	262.69	263.00	1,356,811.00
13.12.2023	268.75	261.31	262.99	268.27	1,412,250.00
14.12.2023	276.78	271.21	271.23	275.85	2,368,111.00
15.12.2023	274.65	268.84	274.47	270.39	2,794,221.00
18.12.2023	271.44	266.82	271.44	267.18	877,380.00
19.12.2023	269.26	266.30	267.94	269.18	1,390,236.00
20.12.2023	270.35	263.22	269.19	263.47	1,013,547.00
21.12.2023	268.97	265.76	265.81	268.75	736,461.00
22.12.2023	270.92	268.01	269.78	269.99	566,619.00
26.12.2023	273.07	269.80	270.33	271.70	509,412.00
27.12.2023	271.89	270.07	271.19	271.22	510,518.00
28.12.2023	272.60	270.29	270.99	270.48	542,282.00
29.12.2023	272.29	269.71	269.89	270.68	629,359.00
02.01.2024	275.43	268.80	269.50	275.32	1,065,771.00
03.01.2024	275.59	270.77	273.93	272.08	1,072,661.00
04.01.2024	276.75	271.13	271.86	273.10	832,900.00
05.01.2024	278.85	272.82	272.87	275.84	822,729.00
08.01.2024	281.68	276.57	276.85	281.49	829,473.00
09.01.2024	281.75	278.85	280.28	279.33	759,764.00
10.01.2024	283.10	278.26	278.95	282.50	890,884.00
11.01.2024	283.95	281.28	282.50	283.18	483,617.00
12.01.2024	287.23	280.94	284.65	282.19	896,858.00
16.01.2024	282.21	279.41	280.66	280.82	837,685.00
17.01.2024	281.94	276.50	278.65	277.88	737,379.00
18.01.2024	285.87	278.50	279.01	284.82	1,316,659.00
19.01.2024	288.09	283.42	286.09	287.77	1,212,191.00
22.01.2024	290.97	287.03	288.59	288.31	1,768,552.00
23.01.2024	291.36	283.67	288.75	284.91	1,991,998.00
24.01.2024	286.49	278.68	285.15	278.93	1,435,661.00
25.01.2024	286.21	279.93	280.29	286.02	1,406,921.00
26.01.2024	288.20	281.94	287.49	283.43	929,865.00
29.01.2024	287.19	281.61	282.42	286.73	1,733,190.00
30.01.2024	304.95	296.12	300.00	301.59	2,482,374.00
31.01.2024	309.33	302.39	303.42	304.90	2,555,765.00
01.02.2024	314.82	303.35	303.35	314.66	1,738,257.00
02.02.2024	313.00	307.15	313.00	309.42	1,280,048.00
05.02.2024	312.51	308.09	308.79	310.62	860,531.00
06.02.2024	312.49	304.97	310.63	306.82	1,261,320.00
07.02.2024	310.18	306.24	307.66	307.28	890,392.00
08.02.2024	307.71	302.11	307.06	305.46	895,807.00
09.02.2024	307.51	305.49	305.62	306.32	770,436.00
12.02.2024	311.48	303.47	306.00	310.16	1,367,529.00
13.02.2024	308.01	301.83	306.04	304.54	996,689.00
14.02.2024	307.35	303.82	306.15	305.43	934,433.00
15.02.2024	309.31	305.80	306.89	307.66	839,636.00
16.02.2024	311.35	306.62	307.24	308.55	869,056.00
20.02.2024	309.86	306.68	306.68	308.58	774,895.00
21.02.2024	311.83	307.50	307.50	311.62	571,650.00
22.02.2024	318.30	309.57	311.02	312.84	1,586,626.00
23.02.2024	316.98	313.75	313.75	315.36	786,988.00
26.02.2024	316.50	313.08	316.00	313.20	858,236.00
27.02.2024	315.00	311.59	312.89	314.00	619,953.00
28.02.2024	316.72	309.74	314.62	312.06	738,657.00
29.02.2024	314.03	309.57	313.96	311.70	1,462,580.00
01.03.2024	313.99	308.47	311.59	311.98	1,211,935.00
04.03.2024	314.70	310.72	312.55	314.08	710,564.00
05.03.2024	317.86	312.54	315.00	315.54	985,676.00
06.03.2024	324.17	316.74	317.30	323.40	1,813,989.00
07.03.2024	328.68	324.29	325.31	324.66	924,516.00
08.03.2024	328.74	324.45	324.45	325.37	704,757.00
11.03.2024	325.04	317.00	323.67	321.25	1,043,905.00
12.03.2024	326.23	319.09	320.75	323.55	1,048,725.00
13.03.2024	325.20	321.23	323.75	321.90	969,738.00
14.03.2024	325.05	319.25	321.74	324.82	1,058,170.00
15.03.2024	323.67	318.90	318.90	321.97	1,230,985.00
18.03.2024	328.17	321.70	321.97	327.17	829,480.00
19.03.2024	330.72	327.70	328.50	330.48	916,801.00
20.03.2024	331.39	328.57	330.25	328.86	828,222.00
21.03.2024	334.02	328.57	329.23	328.85	1,041,118.00
22.03.2024	330.68	327.46	328.75	328.45	703,532.00
25.03.2024	331.57	327.26	330.00	327.32	755,705.00
26.03.2024	330.37	326.20	326.75	327.71	891,333.00
27.03.2024	332.58	329.46	331.02	331.69	1,031,964.00
28.03.2024	334.49	330.73	332.76	333.53	812,714.00
01.04.2024	332.53	327.68	332.32	330.11	835,714.00
02.04.2024	329.64	325.53	329.04	329.35	904,576.00
03.04.2024	332.66	328.95	329.12	332.20	791,734.00
04.04.2024	335.83	324.51	334.50	325.17	749,502.00
05.04.2024	329.55	326.22	326.22	328.80	604,404.00
08.04.2024	329.39	325.08	326.49	328.02	1,063,600.00
09.04.2024	329.43	325.29	329.00	328.89	667,214.00
10.04.2024	329.24	324.63	326.25	327.76	735,156.00
11.04.2024	329.52	324.21	329.26	327.25	643,373.00
12.04.2024	329.11	320.64	326.16	322.82	994,870.00
15.04.2024	329.93	321.18	327.73	322.63	731,871.00
16.04.2024	323.36	311.90	323.36	313.89	1,623,115.00
17.04.2024	315.55	310.15	315.48	311.03	1,511,039.00
18.04.2024	304.61	292.97	303.01	297.00	2,705,101.00
19.04.2024	305.91	297.35	298.64	305.11	1,536,169.00
22.04.2024	313.10	307.01	307.26	310.31	1,111,862.00
23.04.2024	320.22	312.35	312.35	319.43	1,151,851.00
24.04.2024	322.00	317.70	318.83	319.02	835,558.00
25.04.2024	322.26	312.13	321.40	314.12	1,566,033.00

צרו איתנו קשר *5988