_
_

HCA Healthcare

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
29-12-2025 472,13 -1,0665 477,08 469,12 -5,0900 6.176.447,5
26-12-2025 477,22 0,6772 478,89 473,41 3,2100 9.343.498,8
24-12-2025 474,01 0,0021 476,09 471,65 0,0100 4.462.560,8
23-12-2025 474,00 0,4003 475,26 470,34 1,8900 8.829.689,1
22-12-2025 472,11 -0,1501 473,90 462,60 -0,7099 15.692.463,9
19-12-2025 472,82 1,3699 473,28 464,14 6,3900 31.953.691,9
18-12-2025 466,43 -1,1444 477,79 465,45 -5,4000 24.958.037,5
17-12-2025 471,83 0,4363 471,98 461,12 2,0500 24.677.926,2
16-12-2025 469,78 -1,4743 480,05 463,98 -7,0300 31.118.176,3
15-12-2025 476,81 -1,6399 477,01 470,18 -7,2300 31.127.933,3
12-12-2025 484,76 0,4652 484,94 480,98 2,2450 16.302.447,3
11-12-2025 482,51 2,9760 482,58 470,42 13,945 19.196.810,7
10-12-2025 468,57 -4,0798 487,98 466,35 -19,930 49.611.009,4
09-12-2025 488,50 0,6925 491,21 484,02 3,3600 --
08-12-2025 485,14 -0,2897 490,04 483,49 -1,4100 25.174.595,3
05-12-2025 486,55 -0,1989 489,01 483,79 -0,9699 13.397.623,6
04-12-2025 487,52 0,1232 491,54 484,23 0,5999 30.983.046,8
03-12-2025 486,92 -2,6276 501,77 485,45 -13,140 24.033.515,7
02-12-2025 500,06 -0,6457 507,96 497,30 -3,2500 18.170.816,8
01-12-2025 503,31 -0,9505 512,10 502,51 -4,8300 18.067.814,3
28-11-2025 508,14 -1,2591 513,46 507,85 -6,4800 13.849.683,7
26-11-2025 514,62 -0,2519 519,75 514,39 -1,3000 24.511.847,5
25-11-2025 515,92 2,9718 517,40 502,90 14,890 23.282.585,5
24-11-2025 501,03 1,9804 512,58 493,77 9,7300 43.721.570,1
21-11-2025 491,30 3,1395 493,65 478,50 14,955 37.058.193,1
20-11-2025 476,34 -0,9821 485,78 476,06 -4,7250 22.572.996,2
19-11-2025 481,07 0,5980 484,19 467,57 2,8600 26.132.944,0
18-11-2025 478,21 0,2242 478,94 471,06 1,0700 28.538.700,1
17-11-2025 477,14 0,9296 477,32 469,62 4,3950 26.000.023,7
14-11-2025 472,74 -0,1362 480,00 470,77 -0,6449 19.073.363,8
13-11-2025 473,39 -0,0802 476,97 465,60 -0,3800 22.442.883,3
12-11-2025 473,77 2,4965 479,21 460,19 11,540 26.803.666,6
11-11-2025 462,23 0,6291 469,46 458,72 2,8900 31.596.870,9
10-11-2025 459,34 -3,6417 460,03 444,38 -17,360 35.561.578,6
07-11-2025 476,70 1,1393 478,76 471,40 5,3700 25.363.188,8
06-11-2025 471,33 -0,3635 475,00 468,72 -1,7200 12.981.898,8
05-11-2025 473,05 0,2883 477,26 465,90 1,3600 20.277.830,0
04-11-2025 471,69 2,1880 474,12 461,05 10,100 27.041.870,1
03-11-2025 461,59 0,4024 461,59 450,22 1,8500 20.219.377,8
31-10-2025 459,74 -1,4786 466,25 455,87 -6,9000 28.468.427,0
30-10-2025 466,64 -0,3970 478,33 465,22 -1,8600 34.665.812,9
29-10-2025 468,50 0,4373 -- -- 2,0400 26.707.269,0