Mercados españoles cerrados en 1 hr 18 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,54+1,64 (+2,93%)
A partir del 10:12AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202456,2557,5456,0157,5457,54266.074
22 abr 202455,5356,2455,1755,9055,901.400.900
19 abr 202454,8655,6654,7555,2755,271.486.400
18 abr 202455,4855,4854,2654,9454,941.422.500
17 abr 202455,1155,5854,7254,8254,821.081.200
16 abr 202455,3055,7754,8555,0355,03971.800
15 abr 202456,6557,0255,2455,5955,591.197.400
12 abr 202456,0156,3155,4355,8055,801.636.900
11 abr 202456,8956,8954,9656,2356,231.619.900
10 abr 202456,3157,3155,7956,7856,781.542.600
09 abr 202457,6058,4957,3157,3357,331.171.400
08 abr 202457,0058,1756,9157,5957,591.867.200
05 abr 202456,0856,9955,7156,4256,421.517.900
04 abr 202456,0957,0055,3355,8555,851.741.700
03 abr 202455,6955,9054,6455,4455,442.001.800
02 abr 202456,0056,0055,1755,7555,751.052.200
01 abr 202456,2156,4255,6056,2656,261.134.300
28 mar 202456,4957,0456,1656,5256,521.079.900
27 mar 202454,9956,6154,8656,4856,481.298.600
26 mar 202456,1656,2354,0554,6154,611.360.700
25 mar 202454,5356,0054,5355,9255,922.592.700
22 mar 202456,0956,2654,7054,8454,841.212.700
21 mar 202454,3356,1154,3156,0656,061.685.100
20 mar 202454,2254,6953,9154,2854,281.216.000
19 mar 202453,3354,4253,3354,3654,361.286.600
18 mar 202453,2553,4752,9553,2953,291.230.300
15 mar 202452,7753,8552,6153,3153,313.942.900
14 mar 202452,9153,1352,4752,9752,971.676.900
13 mar 202452,8153,5852,8153,0453,041.287.700
12 mar 202452,4753,1551,7753,0953,091.257.400
11 mar 202451,4153,1851,2652,5752,571.801.500
08 mar 202451,7852,4650,8951,7551,751.680.700
07 mar 202451,5152,2151,0351,3651,361.581.500
06 mar 202451,0751,6350,5151,3451,341.176.900
05 mar 202449,9450,7949,8650,7350,731.303.500
04 mar 202450,0750,9750,0750,3750,371.643.800
01 mar 202450,2550,8449,2150,2550,251.324.200
29 feb 202450,9751,4250,2750,2950,292.028.700
28 feb 202449,7251,0049,6250,4250,421.200.500
27 feb 202448,8150,5448,7250,2850,281.992.400
26 feb 202449,6549,6748,6448,6748,671.407.800
23 feb 202450,3950,6249,5949,5949,591.651.500
22 feb 202450,3050,3749,0950,1650,161.672.200
21 feb 202449,8850,7249,7450,0950,091.467.400
20 feb 202450,3350,6549,7350,1950,191.649.200
16 feb 202450,5151,1850,4050,7850,781.330.900
15 feb 202452,8053,0950,2151,0551,052.889.400
14 feb 202450,5052,7250,1452,6952,693.748.900
13 feb 202446,1550,6846,0950,6050,607.515.500
12 feb 202450,5051,6650,3151,2951,293.155.900
09 feb 202450,8051,1050,2350,5950,591.443.300
08 feb 202450,2951,3150,2350,6850,681.476.900
07 feb 202449,2150,3748,8849,9049,901.727.600
06 feb 202449,1549,9048,9249,2449,241.526.400
05 feb 202449,5249,5248,0849,1449,141.526.300
02 feb 202449,5750,6348,9350,0750,071.279.500
01 feb 202449,1250,0648,8349,9549,951.043.700
31 ene 202449,9850,3848,8248,9548,952.040.600
31 ene 20240.7 Dividendo
30 ene 202451,1651,3050,6250,6849,981.172.400
29 ene 202451,0651,4950,7351,4150,701.396.100
26 ene 202450,6151,4750,4851,1150,401.578.800
25 ene 202448,8950,3348,6250,0849,391.694.100
24 ene 202448,7948,8148,0248,1247,461.098.600
23 ene 202448,9249,1947,9248,3147,641.167.700
22 ene 202448,5748,8148,1348,3847,711.517.800
19 ene 202447,7348,4547,0748,2647,591.531.700
18 ene 202447,6447,7447,1147,6647,001.323.300
17 ene 202446,5347,2746,2047,2446,591.867.000
16 ene 202448,2448,2546,6547,1146,462.041.700
12 ene 202449,8550,1248,2048,6147,941.310.400
11 ene 202450,6850,6848,6649,5048,822.155.400
10 ene 202450,2250,8350,0450,7550,051.583.400
09 ene 202449,4150,1949,1050,1049,411.591.000
08 ene 202448,4250,0248,3549,8649,171.677.100
05 ene 202448,2548,8347,9948,3847,711.393.600
04 ene 202447,8448,4347,3948,3647,691.452.000
03 ene 202449,4049,4047,8548,1147,452.140.600
02 ene 202450,2851,1749,6949,9049,211.812.500
29 dic 202351,2251,5950,7751,0650,35863.400
28 dic 202350,8051,5150,5851,4750,76947.100
27 dic 202351,4351,5350,4651,0050,30844.800
26 dic 202350,9851,5150,7351,4050,69952.200
22 dic 202350,9951,7550,6851,0250,32842.200
21 dic 202350,5251,2650,4351,0850,371.136.100
20 dic 202351,2851,8449,9950,0049,311.779.400
19 dic 202352,2152,5951,3251,3850,671.860.300
18 dic 202350,2552,5749,7651,9751,252.304.100
15 dic 202351,1651,3749,8650,3849,683.288.400
14 dic 202350,8151,9150,3451,2950,582.461.000
13 dic 202348,3750,5147,8349,8649,173.298.900
12 dic 202347,7249,0247,0948,3747,703.715.500
11 dic 202348,8049,1948,1548,8948,211.745.100
08 dic 202348,5349,2348,3748,7048,031.528.900
07 dic 202348,0248,8847,4248,7148,041.515.000
06 dic 202348,0748,6647,5847,8547,191.148.800
05 dic 202348,9148,9947,8447,9747,311.691.500
04 dic 202348,3649,9048,3649,0348,352.611.300
01 dic 202346,1648,6845,8748,4647,791.980.400
30 nov 202346,5146,8646,0546,4145,773.006.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...