Mercados españoles cerrados

Harley-Davidson Inc (HAR.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,06+0,20 (+0,65%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202431,0631,0631,0631,0631,06-
27 jun 202431,2631,2630,8630,8630,86-
26 jun 202430,8430,8430,8430,8430,84-
25 jun 202431,5731,5731,5731,5731,57-
24 jun 202431,3131,3131,3131,3131,31-
21 jun 202430,7231,3930,7231,3931,39-
20 jun 202431,5331,5331,1931,2231,22-
19 jun 202431,5031,5031,4431,4431,44-
18 jun 202431,1831,1831,1831,1831,18-
17 jun 202430,2530,2530,2530,2530,25-
14 jun 202430,7530,7530,7530,7530,75-
13 jun 202430,9130,9130,7930,7930,79-
12 jun 202431,2731,2731,1931,1931,19-
11 jun 202431,5831,5831,2431,4431,44-
10 jun 202431,7831,9231,7831,9031,90-
07 jun 202431,4531,4531,4531,4531,45-
06 jun 202432,3032,3031,1831,3031,30-
05 jun 202431,9431,9431,9431,9431,94-
05 jun 20240.1725 Dividendo
04 jun 202433,6033,6033,6033,6033,43-
03 jun 202432,9832,9832,9832,9832,81-
31 may 202432,3232,5732,2132,2132,04350
30 may 202431,0931,0931,0931,0930,93-
29 may 202431,9131,9131,4131,4131,25-
28 may 202432,2432,2431,9831,9831,82-
27 may 202432,2932,3232,2932,3232,15-
24 may 202432,3832,4932,3832,4932,32-
23 may 202432,7832,7832,4032,4532,28-
22 may 202432,0432,0432,0432,0431,88-
21 may 202432,1332,1932,1032,1031,94-
20 may 202432,3932,3932,3932,3932,22-
17 may 202432,4532,5432,4532,5432,37-
16 may 202433,1533,1533,1533,1532,98-
15 may 202433,1933,4033,1933,2933,12-
14 may 202432,4633,3332,4633,3333,16-
13 may 202432,0632,2332,0632,2332,0627
10 may 202431,6131,6131,6131,6131,45-
09 may 202432,8432,8432,8432,8432,67-
08 may 202433,0833,2733,0833,2733,10-
07 may 202432,9532,9532,9532,9532,78-
06 may 202432,4432,4432,4432,4432,27-
03 may 202432,6732,6732,6732,6732,50-
02 may 202431,9231,9231,9231,9231,76-
30 abr 202432,7632,7632,1532,2232,05-
29 abr 202432,3232,9232,3232,6832,51-
26 abr 202431,0931,0931,0931,0930,93-
25 abr 202436,5836,5836,5836,5836,39-
24 abr 202437,2637,2636,5636,5636,37-
23 abr 202436,4837,3136,4837,3137,12-
22 abr 202435,6135,6135,6135,6135,43-
19 abr 202435,2035,6235,2035,6235,44-
18 abr 202435,4335,6535,4335,5735,39-
17 abr 202436,3836,3835,6435,6435,46-
16 abr 202436,6236,6236,3936,4236,23-
15 abr 202437,2037,2336,9836,9836,79-
12 abr 202437,7637,7637,7637,7637,57-
11 abr 202438,2738,2737,4037,4037,21-
10 abr 202439,3239,3239,3239,3239,12-
09 abr 202439,5639,5639,5639,5639,36-
08 abr 202438,6238,6238,6238,6238,42-
05 abr 202438,7038,7038,7038,7038,50-
04 abr 202439,3639,3639,3639,3639,16-
03 abr 202439,7140,0339,7140,0339,8210
02 abr 202440,3640,3640,3640,3640,15-
28 mar 202440,2340,2340,2340,2340,02-
27 mar 202439,4840,0139,4840,0139,80230
26 mar 202439,9439,9439,9439,9439,73-
25 mar 202440,0940,1840,0940,1839,9770
22 mar 202440,4440,4440,0840,2039,99-
21 mar 202438,9640,1538,9640,1539,94100
20 mar 202438,4438,4438,4438,4438,24-
19 mar 202437,3838,0237,3838,0237,82-
18 mar 202437,7037,7037,4537,4537,26-
15 mar 202437,1437,1437,1437,1436,95-
14 mar 202436,5036,5036,5036,5036,31-
13 mar 202436,5736,5736,5336,5336,34-
12 mar 202435,7536,6235,7536,6236,43-
11 mar 202434,8734,8734,8234,8234,64550
08 mar 202435,5235,5235,2435,2435,06-
07 mar 202435,1735,6135,1735,6135,43862
06 mar 202436,0036,0035,2435,2435,06-
05 mar 202433,5533,5533,5533,5533,38-
04 mar 202433,2833,9233,2833,7833,61-
01 mar 202433,2933,2933,2933,2933,12-
01 mar 20240.1725 Dividendo
29 feb 202433,4133,4133,4133,4133,07-
28 feb 202433,2333,2333,2333,2332,89-
27 feb 202433,3733,3733,3733,3733,03-
26 feb 202433,7633,7633,7633,7633,41-
23 feb 202434,4734,4734,4734,4734,12-
22 feb 202434,5434,5434,5434,5434,19-
21 feb 202434,5634,5634,5634,5634,21-
20 feb 202434,3734,7034,3734,7034,34-
19 feb 202434,9534,9534,9534,9534,59-
16 feb 202434,8635,1634,8635,1634,80-
15 feb 202434,2534,2534,2534,2533,90-
14 feb 202434,1834,1834,1834,1833,83-
13 feb 202435,1035,1035,1035,1034,74-
12 feb 202433,9733,9733,9733,9733,62-
09 feb 202432,2232,2232,2232,2231,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...