U.S. markets open in 45 minutes
F S&P 500
5,536.25 +2.00 (+0.04%) F Dow Jones
39,670.00 +87.00 (+0.22%) F Nasdaq
19,951.75 -31.00 (-0.16%) E-mini Russell 2000 Index Futur
2,048.80 +5.40 (+0.26%) Petróleo
80.98 +0.25 (+0.31%) Oro
2,339.40 +8.20 (+0.35%)
Universal Health Services, Inc. (UHS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 188.81 | 190.11 | 187.13 | 189.10 | 189.10 | 783,700 |
| 20 jun 2024 | 189.83 | 191.51 | 188.34 | 188.68 | 188.68 | 349,800 |
| 18 jun 2024 | 189.50 | 191.28 | 188.32 | 190.56 | 190.56 | 403,600 |
| 17 jun 2024 | 186.75 | 190.16 | 186.10 | 189.81 | 189.81 | 555,100 |
| 14 jun 2024 | 186.66 | 188.22 | 183.25 | 187.85 | 187.85 | 590,700 |
| 13 jun 2024 | 186.73 | 188.67 | 183.25 | 188.18 | 188.18 | 520,600 |
| 12 jun 2024 | 188.16 | 189.38 | 186.14 | 187.24 | 187.24 | 892,300 |
| 11 jun 2024 | 188.01 | 188.38 | 185.60 | 185.68 | 185.68 | 608,500 |
| 10 jun 2024 | 186.65 | 189.30 | 185.78 | 188.93 | 188.93 | 671,800 |
| 07 jun 2024 | 187.54 | 188.89 | 187.31 | 187.53 | 187.53 | 343,800 |
| 06 jun 2024 | 188.81 | 190.50 | 187.60 | 189.34 | 189.34 | 541,300 |
| 05 jun 2024 | 185.88 | 189.83 | 185.48 | 189.47 | 189.47 | 629,900 |
| 04 jun 2024 | 185.86 | 186.60 | 181.20 | 184.64 | 184.64 | 458,100 |
| 03 jun 2024 | 188.48 | 189.16 | 185.50 | 186.60 | 186.60 | 634,300 |
| 03 jun 2024 | 0.2 Dividendo | |||||
| 31 may 2024 | 186.20 | 189.95 | 184.76 | 189.80 | 189.60 | 847,300 |
| 30 may 2024 | 180.33 | 186.65 | 180.18 | 185.90 | 185.70 | 776,900 |
| 29 may 2024 | 174.50 | 181.61 | 174.43 | 180.23 | 180.04 | 900,500 |
| 28 may 2024 | 175.22 | 176.29 | 174.28 | 175.18 | 175.00 | 404,000 |
| 24 may 2024 | 178.46 | 178.57 | 176.17 | 176.37 | 176.18 | 588,300 |
| 23 may 2024 | 178.64 | 178.79 | 176.38 | 176.91 | 176.72 | 476,400 |
| 22 may 2024 | 179.76 | 181.55 | 178.32 | 178.90 | 178.71 | 423,000 |
| 21 may 2024 | 181.18 | 181.77 | 177.86 | 180.20 | 180.01 | 713,900 |
| 20 may 2024 | 181.94 | 181.94 | 178.14 | 181.41 | 181.22 | 597,900 |
| 17 may 2024 | 179.38 | 179.38 | 177.14 | 177.70 | 177.51 | 344,200 |
| 16 may 2024 | 181.31 | 182.92 | 178.68 | 178.98 | 178.79 | 873,500 |
| 15 may 2024 | 179.47 | 182.88 | 179.32 | 182.24 | 182.05 | 562,600 |
| 14 may 2024 | 180.40 | 181.39 | 177.39 | 178.91 | 178.72 | 1,007,500 |
| 13 may 2024 | 178.19 | 178.63 | 176.43 | 178.59 | 178.40 | 743,400 |
| 10 may 2024 | 177.05 | 180.60 | 176.87 | 178.09 | 177.90 | 573,400 |
| 09 may 2024 | 169.69 | 177.33 | 169.69 | 177.05 | 176.86 | 710,700 |
| 08 may 2024 | 168.71 | 170.52 | 167.36 | 169.47 | 169.29 | 513,900 |
| 07 may 2024 | 170.58 | 171.21 | 169.39 | 169.50 | 169.32 | 660,700 |
| 06 may 2024 | 169.04 | 169.63 | 168.58 | 169.15 | 168.97 | 811,300 |
| 03 may 2024 | 171.79 | 171.79 | 167.54 | 167.70 | 167.52 | 597,900 |
| 02 may 2024 | 171.14 | 171.19 | 167.13 | 169.89 | 169.71 | 652,000 |
| 01 may 2024 | 169.42 | 172.95 | 168.29 | 170.19 | 170.01 | 1,161,900 |
| 30 abr 2024 | 170.03 | 171.02 | 168.61 | 170.43 | 170.25 | 1,004,200 |
| 29 abr 2024 | 166.80 | 169.47 | 166.80 | 169.12 | 168.94 | 650,800 |
| 26 abr 2024 | 163.20 | 167.74 | 160.84 | 166.06 | 165.89 | 965,400 |
| 25 abr 2024 | 174.95 | 174.95 | 161.58 | 165.10 | 164.93 | 1,260,200 |
| 24 abr 2024 | 164.18 | 166.69 | 163.48 | 165.90 | 165.73 | 1,213,400 |
| 23 abr 2024 | 161.66 | 165.98 | 161.49 | 164.91 | 164.74 | 803,900 |
| 22 abr 2024 | 158.49 | 161.96 | 158.10 | 161.13 | 160.96 | 672,600 |
| 19 abr 2024 | 154.41 | 157.47 | 153.66 | 157.47 | 157.30 | 903,000 |
| 18 abr 2024 | 155.25 | 157.18 | 152.69 | 153.65 | 153.49 | 1,047,600 |
| 17 abr 2024 | 162.08 | 162.53 | 159.46 | 160.03 | 159.86 | 547,100 |
| 16 abr 2024 | 166.45 | 166.45 | 160.74 | 161.41 | 161.24 | 795,600 |
| 15 abr 2024 | 169.01 | 169.98 | 165.42 | 166.42 | 166.24 | 545,600 |
| 12 abr 2024 | 167.85 | 169.07 | 165.79 | 166.79 | 166.61 | 521,400 |
| 11 abr 2024 | 170.42 | 171.42 | 167.79 | 168.40 | 168.22 | 399,300 |
| 10 abr 2024 | 169.33 | 171.85 | 169.06 | 170.23 | 170.05 | 388,200 |
| 09 abr 2024 | 171.72 | 172.20 | 169.21 | 171.50 | 171.32 | 665,600 |
| 08 abr 2024 | 172.90 | 173.58 | 171.48 | 171.63 | 171.45 | 428,200 |
| 05 abr 2024 | 172.82 | 173.95 | 171.82 | 173.43 | 173.25 | 388,900 |
| 04 abr 2024 | 174.98 | 174.98 | 171.42 | 172.34 | 172.16 | 405,000 |
| 03 abr 2024 | 172.17 | 174.89 | 171.48 | 173.74 | 173.56 | 488,600 |
| 02 abr 2024 | 174.43 | 174.43 | 169.70 | 172.42 | 172.24 | 878,900 |
| 01 abr 2024 | 180.00 | 180.00 | 171.26 | 175.21 | 175.03 | 1,348,000 |
| 28 mar 2024 | 182.50 | 183.61 | 181.73 | 182.46 | 182.27 | 699,100 |
| 27 mar 2024 | 179.41 | 181.93 | 178.36 | 181.85 | 181.66 | 550,200 |
| 26 mar 2024 | 177.85 | 179.57 | 177.10 | 177.31 | 177.12 | 675,700 |
| 25 mar 2024 | 180.49 | 181.01 | 177.64 | 177.85 | 177.66 | 552,300 |
| 22 mar 2024 | 180.60 | 181.07 | 178.67 | 180.49 | 180.30 | 392,800 |
| 21 mar 2024 | 180.35 | 182.29 | 180.00 | 180.77 | 180.58 | 548,100 |
| 20 mar 2024 | 180.08 | 181.38 | 178.25 | 179.89 | 179.70 | 536,200 |
| 19 mar 2024 | 178.00 | 180.98 | 177.86 | 180.23 | 180.04 | 767,900 |
| 18 mar 2024 | 173.03 | 177.58 | 172.60 | 177.30 | 177.11 | 515,600 |
| 15 mar 2024 | 169.50 | 174.65 | 169.50 | 173.90 | 173.72 | 856,300 |
| 14 mar 2024 | 174.01 | 174.22 | 171.76 | 172.93 | 172.75 | 478,600 |
| 13 mar 2024 | 174.80 | 176.98 | 173.32 | 174.41 | 174.23 | 428,700 |
| 12 mar 2024 | 170.67 | 174.94 | 169.68 | 174.72 | 174.54 | 748,100 |
| 11 mar 2024 | 174.82 | 176.11 | 170.37 | 171.29 | 171.11 | 737,300 |
| 08 mar 2024 | 177.36 | 178.08 | 175.67 | 175.69 | 175.50 | 516,600 |
| 07 mar 2024 | 177.42 | 179.41 | 176.22 | 177.67 | 177.48 | 419,700 |
| 06 mar 2024 | 175.89 | 177.25 | 173.33 | 175.95 | 175.76 | 505,100 |
| 05 mar 2024 | 173.73 | 177.53 | 173.73 | 175.50 | 175.32 | 556,100 |
| 04 mar 2024 | 170.79 | 175.53 | 170.52 | 174.60 | 174.42 | 662,300 |
| 01 mar 2024 | 167.06 | 171.90 | 166.04 | 171.12 | 170.94 | 680,600 |
| 29 feb 2024 | 163.13 | 167.21 | 161.71 | 167.06 | 166.88 | 1,004,100 |
| 29 feb 2024 | 0.2 Dividendo | |||||
| 28 feb 2024 | 170.58 | 176.43 | 161.16 | 161.73 | 161.36 | 1,813,000 |
| 27 feb 2024 | 164.12 | 165.79 | 163.03 | 165.79 | 165.41 | 826,900 |
| 26 feb 2024 | 164.31 | 165.79 | 162.17 | 164.33 | 163.95 | 508,300 |
| 23 feb 2024 | 164.70 | 166.35 | 164.21 | 164.31 | 163.93 | 524,300 |
| 22 feb 2024 | 163.51 | 165.86 | 162.78 | 164.49 | 164.11 | 660,200 |
| 21 feb 2024 | 162.03 | 163.40 | 160.85 | 163.30 | 162.93 | 309,600 |
| 20 feb 2024 | 161.09 | 162.78 | 160.69 | 162.43 | 162.06 | 390,800 |
| 16 feb 2024 | 162.51 | 163.75 | 160.85 | 162.16 | 161.79 | 309,800 |
| 15 feb 2024 | 163.28 | 163.64 | 161.83 | 162.72 | 162.35 | 391,300 |
| 14 feb 2024 | 161.80 | 163.35 | 160.23 | 161.71 | 161.34 | 353,700 |
| 13 feb 2024 | 162.24 | 163.44 | 160.19 | 160.60 | 160.23 | 397,700 |
| 12 feb 2024 | 161.88 | 164.96 | 160.75 | 164.55 | 164.17 | 393,100 |
| 09 feb 2024 | 161.99 | 162.80 | 161.27 | 162.38 | 162.01 | 270,300 |
| 08 feb 2024 | 162.45 | 163.04 | 160.47 | 161.96 | 161.59 | 368,000 |
| 07 feb 2024 | 162.48 | 164.34 | 161.92 | 162.45 | 162.08 | 292,700 |
| 06 feb 2024 | 162.18 | 163.50 | 161.23 | 162.15 | 161.78 | 293,100 |
| 05 feb 2024 | 162.22 | 164.12 | 161.70 | 162.67 | 162.30 | 409,400 |
| 02 feb 2024 | 162.09 | 164.32 | 162.00 | 162.73 | 162.36 | 444,700 |
| 01 feb 2024 | 158.44 | 164.81 | 157.69 | 163.14 | 162.77 | 690,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.