Mercados españoles cerrados

Hasbro Inc (HAS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,01+0,50 (+0,84%)
Al cierre: 10:32AM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202460,0160,0160,0160,0160,01-
25 abr 202459,6860,2459,5159,5159,511
24 abr 202454,5761,0154,5760,6660,66242
23 abr 202452,2554,1352,2554,1354,13-
22 abr 202451,9851,9851,9851,9851,98-
19 abr 202451,0252,0051,0251,8051,80-
18 abr 202451,4151,5650,9751,5551,55-
17 abr 202451,5551,7851,4151,4151,41-
16 abr 202452,2852,2851,9352,0152,01-
15 abr 202452,4152,8152,4152,4452,44-
12 abr 202452,3452,3452,3452,3452,34-
11 abr 202452,6952,7851,9651,9651,96-
10 abr 202452,6753,0952,5052,5052,5030
09 abr 202453,0253,6853,0053,6853,6810
08 abr 202451,9352,0951,9352,0952,09-
05 abr 202451,5551,5551,5551,5551,55-
04 abr 202451,1251,1251,1251,1251,12-
03 abr 202451,4751,4751,0651,0651,06-
02 abr 202452,2652,2652,2652,2652,26-
28 mar 202452,1052,1652,1052,1652,16-
27 mar 202450,5250,6450,5250,6450,6419
26 mar 202451,6851,6851,6851,6851,68-
25 mar 202450,5850,6450,4050,4050,40-
22 mar 202451,6651,7850,6850,7050,70-
21 mar 202449,7750,9049,7750,9050,90-
20 mar 202449,9149,9249,8549,8649,8610
19 mar 202448,8049,9348,8049,9349,93-
18 mar 202449,0649,0648,9248,9448,94-
15 mar 202448,4948,7048,4948,7048,7016
14 mar 202448,5248,5248,5248,5248,52-
13 mar 202448,5448,7548,3648,3848,38-
12 mar 202448,1348,5148,0548,5148,51-
11 mar 202447,1747,2547,1747,2447,24-
08 mar 202446,6747,4846,6146,6146,61-
07 mar 202446,7247,1846,7246,8146,81-
06 mar 202446,6847,1246,5146,5346,53-
05 mar 202446,0546,7045,9346,6046,60-
04 mar 202446,2246,8446,2246,4146,41-
01 mar 202446,5746,5745,8445,8445,84-
29 feb 202446,3646,3646,3646,3646,36-
28 feb 202446,2946,5846,2946,5846,58-
27 feb 202444,5344,9144,5344,9144,91-
26 feb 202445,5645,7745,3645,3645,36-
23 feb 202446,1646,5446,1646,5446,54-
22 feb 202446,1746,5046,0546,0546,05-
21 feb 202446,1846,2446,1246,1246,12-
20 feb 202446,8646,8646,1346,3146,31-
19 feb 202447,0647,2447,0647,2447,24-
16 feb 202447,4047,6747,2247,2247,2262
15 feb 202449,0649,0649,0649,0649,06-
14 feb 202447,1549,0847,1549,0849,0842
13 feb 202447,0647,0647,0647,0647,06-
12 feb 202446,7746,7746,7746,7746,77-
09 feb 202446,8947,2046,8947,2047,20-
08 feb 202446,1746,9246,1746,8246,82-
07 feb 202445,5846,4845,5846,4846,48100
06 feb 202445,6245,7545,6245,7545,75-
05 feb 202446,2146,2145,0045,0045,00300
02 feb 202446,2046,4546,1246,1246,12-
01 feb 202445,2845,5745,2845,5245,52-
31 ene 202445,6746,3145,6746,2146,21-
31 ene 20240.7 Dividendo
30 ene 202447,3547,3647,1447,1446,44-
29 ene 202447,0447,2247,0447,2246,52-
26 ene 202445,7547,0545,7547,0546,35-
25 ene 202444,0844,1344,0844,1343,47-
24 ene 202444,5644,5644,1944,1943,53-
23 ene 202444,2644,9744,1944,4343,77-
22 ene 202444,3744,7144,3444,3443,68-
19 ene 202443,8043,9643,3943,3942,75-
18 ene 202443,2643,8443,2643,7943,14-
17 ene 202442,8943,1542,8943,1542,51-
16 ene 202444,1644,1643,5143,5142,86-
15 ene 202444,4244,4344,4244,4343,77107
12 ene 202444,9345,0844,4044,4043,74-
11 ene 202446,2146,2145,9545,9545,2750
10 ene 202445,6546,1945,6546,1945,50-
09 ene 202445,3445,3945,2245,2244,55-
08 ene 202444,2645,5144,2645,5144,83-
05 ene 202444,0444,0444,0444,0443,39-
04 ene 202444,1444,1443,6043,6943,04-
03 ene 202445,3645,3644,0544,0543,40-
02 ene 202446,2146,2145,9345,9345,25-
29 dic 202346,4046,4045,8145,8145,13-
28 dic 202345,8246,3945,8246,3945,70165
27 dic 202346,4546,4945,5045,5044,82-
22 dic 202346,1846,6446,1846,6445,95-
21 dic 202345,7645,7645,7645,7645,08-
20 dic 202346,7846,7846,7846,7846,09-
19 dic 202347,3547,3547,3547,3546,65-
18 dic 202346,0747,6746,0747,6746,96100
15 dic 202346,6346,6346,2546,2545,5625
14 dic 202345,8646,4645,8646,4645,77-
13 dic 202344,7344,7344,3544,3543,69-
12 dic 202343,3044,7243,3044,7244,0650
11 dic 202345,1045,4745,0545,2344,56-
08 dic 202344,9545,2144,9545,2144,54-
07 dic 202344,2744,5544,2744,5543,89-
06 dic 202344,4944,5044,2844,2843,62-
05 dic 202344,8744,8744,8744,8744,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...