XNYS
Datos históricos de Tenet Healthcare Corporation
Tenet Healthcare Corporation · THC
$264.31
▲ +0.53 (+0.20%)
Última operación · 10/10/2026, 17:41:30 UTC
- Variación en el periodo
- +39.14%
- Máximo
- US$283.05
- 24 de agosto de 2026
- Mínimo
- US$157.58
- 8 de junio de 2026
- Volumen medio diario
- 1.11 M
Del 10 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 | 259.83 | 265.98 | 259.83 | 263.78 | +1.23% | 525,579.688 |
| 8 oct 2026 | 257.27 | 262.69 | 257.27 | 260.57 | +0.28% | 440,098.762 |
| 7 oct 2026 | 256.45 | 261.58 | 256.45 | 259.83 | +0.53% | 475,693.712 |
| 6 oct 2026 | 260.72 | 263.46 | 257.06 | 258.47 | −0.39% | 426,772.85 |
| 5 oct 2026 | 259.00 | 264.45 | 258.75 | 259.47 | +0.33% | 693,027.513 |
| 2 oct 2026 | 255.38 | 260.99 | 254.98 | 258.62 | +1.83% | 574,588.4 |
| 1 oct 2026 | 255.71 | 260.65 | 252.12 | 253.97 | −0.62% | 439,266.915 |
| 30 sep 2026 | 257.58 | 260.46 | 255.53 | 255.56 | −0.79% | 580,157.675 |
| 29 sep 2026 | 257.41 | 259.89 | 254.21 | 257.60 | −0.13% | 448,112.614 |
| 28 sep 2026 | 258.00 | 265.64 | 256.85 | 257.93 | −0.69% | 544,751.204 |
| 25 sep 2026 | 248.89 | 260.97 | 248.86 | 259.71 | +4.08% | 735,070.41 |
| 24 sep 2026 | 258.55 | 259.51 | 249.38 | 249.54 | −2.69% | 576,053.521 |
| 23 sep 2026 | 262.55 | 263.97 | 255.41 | 256.44 | −2.14% | 632,243.508 |
| 22 sep 2026 | 263.06 | 265.20 | 261.30 | 262.06 | +0.42% | 782,270.297 |
| 21 sep 2026 | 261.93 | 263.58 | 258.02 | 260.97 | −0.39% | 670,823.846 |
| 18 sep 2026 | 263.49 | 265.83 | 258.55 | 261.99 | +0.03% | 3.18 M |
| 17 sep 2026 | 264.60 | 265.92 | 260.16 | 261.90 | −1.46% | 706,388.153 |
| 16 sep 2026 | 261.00 | 267.78 | 260.77 | 265.78 | +1.89% | 628,988.377 |
| 15 sep 2026 | 262.90 | 263.77 | 256.71 | 260.85 | −1.38% | 518,747.691 |
| 14 sep 2026 | 267.50 | 270.25 | 262.01 | 264.51 | +0.31% | 626,082.045 |
| 11 sep 2026 | 266.29 | 267.66 | 260.30 | 263.69 | +0.09% | 588,087.65 |
| 10 sep 2026 | 267.99 | 270.61 | 262.86 | 263.46 | −2.09% | 629,157.276 |
| 9 sep 2026 | 258.61 | 270.29 | 256.46 | 269.08 | +3.87% | 722,997.728 |
| 8 sep 2026 | 261.07 | 266.75 | 258.18 | 259.06 | −2.26% | 799,193.772 |
| 4 sep 2026 | 261.04 | 266.00 | 261.01 | 265.05 | +0.59% | 557,693.372 |
| 3 sep 2026 | 261.79 | 264.93 | 256.25 | 263.49 | +1.92% | 870,359.236 |
| 2 sep 2026 | 267.16 | 267.82 | 253.51 | 258.53 | −2.75% | 1.05 M |
| 1 sep 2026 | 267.15 | 273.58 | 262.79 | 265.84 | −0.03% | 816,023.344 |
| 31 ago 2026 | 265.71 | 269.53 | 262.44 | 265.91 | −0.33% | 830,372.044 |
| 28 ago 2026 | 272.81 | 272.81 | 264.09 | 266.80 | −0.35% | 519,369.24 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.