Mercados españoles cerrados

Hasbro Inc (HAS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
57,25+0,03 (+0,05%)
Al cierre: 04:42PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202457,1557,2656,8957,2557,25-
02 may 202456,1357,2256,1357,2257,22-
30 abr 202459,2059,2057,3557,3557,3550
30 abr 20240.7 Dividendo
29 abr 202460,1460,1459,6459,6558,95-
26 abr 202460,0160,0160,0160,0159,31-
25 abr 202459,6860,2459,5159,5158,811
24 abr 202454,5761,0154,5760,6659,95242
23 abr 202452,2554,1352,2554,1353,49-
22 abr 202451,9851,9851,9851,9851,37-
19 abr 202451,0252,0051,0251,8051,19-
18 abr 202451,4151,5650,9751,5550,95-
17 abr 202451,5551,7851,4151,4150,81-
16 abr 202452,2852,2851,9352,0151,40-
15 abr 202452,4152,8152,4152,4451,82-
12 abr 202452,3452,3452,3452,3451,73-
11 abr 202452,6952,7851,9651,9651,35-
10 abr 202452,6753,0952,5052,5051,8830
09 abr 202453,0253,6853,0053,6853,0510
08 abr 202451,9352,0951,9352,0951,48-
05 abr 202451,5551,5551,5551,5550,95-
04 abr 202451,1251,1251,1251,1250,52-
03 abr 202451,4751,4751,0651,0650,46-
02 abr 202452,2652,2652,2652,2651,65-
28 mar 202452,1052,1652,1052,1651,55-
27 mar 202450,5250,6450,5250,6450,0519
26 mar 202451,6851,6851,6851,6851,07-
25 mar 202450,5850,6450,4050,4049,81-
22 mar 202451,6651,7850,6850,7050,11-
21 mar 202449,7750,9049,7750,9050,30-
20 mar 202449,9149,9249,8549,8649,2710
19 mar 202448,8049,9348,8049,9349,34-
18 mar 202449,0649,0648,9248,9448,37-
15 mar 202448,4948,7048,4948,7048,1316
14 mar 202448,5248,5248,5248,5247,95-
13 mar 202448,5448,7548,3648,3847,81-
12 mar 202448,1348,5148,0548,5147,94-
11 mar 202447,1747,2547,1747,2446,69-
08 mar 202446,6747,4846,6146,6146,06-
07 mar 202446,7247,1846,7246,8146,26-
06 mar 202446,6847,1246,5146,5345,98-
05 mar 202446,0546,7045,9346,6046,05-
04 mar 202446,2246,8446,2246,4145,87-
01 mar 202446,5746,5745,8445,8445,30-
29 feb 202446,3646,3646,3646,3645,82-
28 feb 202446,2946,5846,2946,5846,03-
27 feb 202444,5344,9144,5344,9144,38-
26 feb 202445,5645,7745,3645,3644,83-
23 feb 202446,1646,5446,1646,5445,99-
22 feb 202446,1746,5046,0546,0545,51-
21 feb 202446,1846,2446,1246,1245,58-
20 feb 202446,8646,8646,1346,3145,77-
19 feb 202447,0647,2447,0647,2446,69-
16 feb 202447,4047,6747,2247,2246,6762
15 feb 202449,0649,0649,0649,0648,48-
14 feb 202447,1549,0847,1549,0848,5042
13 feb 202447,0647,0647,0647,0646,51-
12 feb 202446,7746,7746,7746,7746,22-
09 feb 202446,8947,2046,8947,2046,65-
08 feb 202446,1746,9246,1746,8246,27-
07 feb 202445,5846,4845,5846,4845,93100
06 feb 202445,6245,7545,6245,7545,21-
05 feb 202446,2146,2145,0045,0044,47300
02 feb 202446,2046,4546,1246,1245,58-
01 feb 202445,2845,5745,2845,5244,99-
31 ene 202445,6746,3145,6746,2145,67-
31 ene 20240.7 Dividendo
30 ene 202447,3547,3647,1447,1445,90-
29 ene 202447,0447,2247,0447,2245,97-
26 ene 202445,7547,0545,7547,0545,81-
25 ene 202444,0844,1344,0844,1342,96-
24 ene 202444,5644,5644,1944,1943,02-
23 ene 202444,2644,9744,1944,4343,26-
22 ene 202444,3744,7144,3444,3443,17-
19 ene 202443,8043,9643,3943,3942,24-
18 ene 202443,2643,8443,2643,7942,63-
17 ene 202442,8943,1542,8943,1542,01-
16 ene 202444,1644,1643,5143,5142,36-
15 ene 202444,4244,4344,4244,4343,26107
12 ene 202444,9345,0844,4044,4043,23-
11 ene 202446,2146,2145,9545,9544,7450
10 ene 202445,6546,1945,6546,1944,97-
09 ene 202445,3445,3945,2245,2244,03-
08 ene 202444,2645,5144,2645,5144,31-
05 ene 202444,0444,0444,0444,0442,88-
04 ene 202444,1444,1443,6043,6942,54-
03 ene 202445,3645,3644,0544,0542,89-
02 ene 202446,2146,2145,9345,9344,72-
29 dic 202346,4046,4045,8145,8144,60-
28 dic 202345,8246,3945,8246,3945,16165
27 dic 202346,4546,4945,5045,5044,30-
22 dic 202346,1846,6446,1846,6445,41-
21 dic 202345,7645,7645,7645,7644,55-
20 dic 202346,7846,7846,7846,7845,54-
19 dic 202347,3547,3547,3547,3546,10-
18 dic 202346,0747,6746,0747,6746,41100
15 dic 202346,6346,6346,2546,2545,0325
14 dic 202345,8646,4645,8646,4645,23-
13 dic 202344,7344,7344,3544,3543,18-
12 dic 202343,3044,7243,3044,7243,5450
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...