XASE
Datos históricos de National HealthCare Corporation
National HealthCare Corporation · NHC
$227.11
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:10 UTC
- Variación en el periodo
- +90.03%
- Máximo
- US$239.29
- 20 de agosto de 2026
- Mínimo
- US$117.22
- 14 de octubre de 2025
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 224.74 | 227.95 | 223.76 | 227.11 | +0.86% | 62,819.969 |
| 8 oct 2026 | 221.08 | 226.76 | 220.52 | 225.17 | +1.80% | 82,206.863 |
| 7 oct 2026 | 225.99 | 229.19 | 220.40 | 221.19 | −3.10% | 100,865.21 |
| 6 oct 2026 | 231.31 | 231.94 | 227.26 | 228.27 | −0.91% | 90,579.032 |
| 5 oct 2026 | 227.11 | 232.17 | 223.40 | 230.37 | +1.19% | 112,690.881 |
| 2 oct 2026 | 225.08 | 229.53 | 223.80 | 227.66 | +1.93% | 88,312.847 |
| 1 oct 2026 | 220.27 | 224.91 | 220.14 | 223.35 | +1.75% | 99,949.592 |
| 30 sep 2026 | 224.21 | 224.30 | 219.51 | 219.51 | −2.07% | 116,839.059 |
| 29 sep 2026 | 225.90 | 227.58 | 220.55 | 224.16 | −0.80% | 105,244.016 |
| 28 sep 2026 | 226.20 | 228.96 | 223.12 | 225.97 | −0.61% | 92,620.49 |
| 25 sep 2026 | 221.42 | 229.45 | 221.42 | 227.36 | +2.60% | 156,166.011 |
| 24 sep 2026 | 224.20 | 225.16 | 219.72 | 221.60 | −1.45% | 84,381.19 |
| 23 sep 2026 | 222.62 | 227.10 | 220.45 | 224.87 | +0.90% | 113,757.335 |
| 22 sep 2026 | 224.01 | 225.72 | 220.71 | 222.86 | −0.20% | 71,931.787 |
| 21 sep 2026 | 223.34 | 225.29 | 221.80 | 223.31 | +0.54% | 103,567.388 |
| 18 sep 2026 | 224.21 | 229.05 | 220.54 | 222.11 | −1.21% | 467,825.951 |
| 17 sep 2026 | 226.08 | 226.08 | 223.74 | 224.84 | −0.23% | 76,130.483 |
| 16 sep 2026 | 226.32 | 230.09 | 224.21 | 225.36 | −0.55% | 72,005.359 |
| 15 sep 2026 | 226.85 | 227.57 | 223.61 | 226.61 | −0.50% | 58,202.624 |
| 14 sep 2026 | 223.98 | 228.69 | 222.49 | 227.76 | +1.47% | 70,768.142 |
| 11 sep 2026 | 224.48 | 227.89 | 222.63 | 224.47 | −0.20% | 51,958.145 |
| 10 sep 2026 | 226.55 | 229.96 | 222.50 | 224.92 | −1.02% | 75,471.646 |
| 9 sep 2026 | 221.30 | 229.57 | 219.58 | 227.24 | +2.84% | 93,807.161 |
| 8 sep 2026 | 217.28 | 222.63 | 216.26 | 220.97 | +1.07% | 82,357.783 |
| 4 sep 2026 | 218.49 | 222.77 | 215.90 | 218.64 | −1.35% | 61,029.912 |
| 3 sep 2026 | 218.57 | 221.91 | 215.02 | 221.64 | +1.98% | 78,327.801 |
| 2 sep 2026 | 220.42 | 222.39 | 216.08 | 217.34 | −0.74% | 117,525.769 |
| 1 sep 2026 | 217.40 | 222.68 | 215.86 | 218.97 | +1.13% | 129,164.995 |
| 31 ago 2026 | 222.87 | 222.87 | 214.15 | 216.53 | −2.77% | 91,339.37 |
| 28 ago 2026 | 224.45 | 224.75 | 221.28 | 222.70 | +0.20% | 147,493.005 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.