Mercados españoles cerrados

Hayward Holdings, Inc. (HAYW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,26+0,09 (+0,68%)
Al cierre: 04:00PM EDT
13,26 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202413,1713,2813,0613,2613,261.712.800
20 jun 202413,3013,3513,0913,1713,17909.000
18 jun 202413,1613,3613,1113,3413,34639.900
17 jun 202413,0813,1912,9413,1413,14763.200
14 jun 202413,0913,2213,0413,1813,18851.200
13 jun 202413,5413,5913,1913,3313,33517.300
12 jun 202413,5613,8613,4513,5613,56706.900
11 jun 202413,1713,2613,0113,1513,15642.900
10 jun 202413,0813,2513,0513,2513,25580.900
07 jun 202413,2213,4113,1913,2013,20746.000
06 jun 202413,8413,8713,4113,4513,45584.800
05 jun 202413,9614,0913,8013,8913,891.185.100
04 jun 202414,3414,3713,9013,9313,93561.200
03 jun 202414,6114,6813,6814,3914,391.126.000
31 may 202414,3914,5714,2414,4914,491.009.000
30 may 202414,0514,3614,0314,3514,35718.600
29 may 202413,9914,1013,8913,9713,97594.500
28 may 202414,6414,7014,1314,1914,191.388.300
24 may 202414,5914,6714,4914,5914,59543.200
23 may 202414,7014,7014,4014,5114,511.030.100
22 may 202414,7214,7714,5614,6114,61484.400
21 may 202414,9115,0214,7414,8014,80811.400
20 may 202414,6714,9914,6014,9814,98638.700
17 may 202414,6814,7214,6114,6914,69439.100
16 may 202415,0115,0114,6014,6814,68638.500
15 may 202415,0015,1614,9415,0115,011.505.000
14 may 202414,7915,0614,6814,8614,861.505.700
13 may 202414,7114,7514,4614,6214,62944.600
10 may 202414,6414,6414,4414,5414,54852.700
09 may 202414,6114,7514,4814,7014,70616.300
08 may 202414,2814,5614,2414,5114,511.224.900
07 may 202414,5014,6614,4114,4614,461.209.000
06 may 202414,2314,4914,2214,4114,411.640.700
03 may 202414,2114,2113,7314,1314,131.468.800
02 may 202413,7713,8313,1813,7213,721.719.900
01 may 202413,5513,8813,3113,5213,523.091.900
30 abr 202413,8414,1613,5613,5813,581.605.900
29 abr 202413,8314,0213,7914,0014,001.520.100
26 abr 202413,6413,9013,5913,7713,771.167.600
25 abr 202413,4113,6913,1113,6013,601.659.300
24 abr 202413,6413,7913,4013,5913,591.043.400
23 abr 202413,4413,9113,4413,7013,701.334.400
22 abr 202413,3013,5713,1813,4313,431.046.700
19 abr 202413,1413,3413,1013,2113,211.159.800
18 abr 202413,3313,3713,1113,1713,17919.500
17 abr 202413,5813,5913,1913,2513,251.116.400
16 abr 202413,4613,6413,3113,5013,501.027.300
15 abr 202414,0114,0913,5613,6013,60876.700
12 abr 202413,8113,9313,6113,8513,85962.700
11 abr 202413,9414,1513,9014,0314,031.360.200
10 abr 202414,1714,1713,8513,9613,961.358.400
09 abr 202414,6614,7914,5214,6014,60829.200
08 abr 202414,5814,7314,5814,6214,62663.600
05 abr 202414,4514,6114,4314,4914,49957.200
04 abr 202414,9515,1014,4414,4814,48785.300
03 abr 202414,7014,8114,6014,8114,811.723.100
02 abr 202414,9415,0714,7114,7514,751.471.100
01 abr 202415,3515,3614,9915,0115,012.465.200
28 mar 202415,4915,6715,2115,3115,31991.300
27 mar 202415,1315,5315,0315,5115,511.391.800
26 mar 202415,0415,4114,9414,9414,94883.300
25 mar 202415,1215,1814,9615,0115,01860.400
22 mar 202415,2615,2614,9915,0915,09807.400
21 mar 202414,8615,3514,7315,2415,241.895.400
20 mar 202414,4814,7314,3314,7214,72673.700
19 mar 202414,1614,4614,1214,4414,44796.500
18 mar 202414,2814,5314,1214,2014,20942.500
15 mar 202414,1314,3714,1314,2714,271.323.200
14 mar 202414,3714,5614,1514,2614,261.051.900
13 mar 202414,2214,4414,0914,4014,401.099.000
12 mar 202414,0114,2413,8914,1714,17836.300
11 mar 202414,2414,3813,9414,0214,02796.500
08 mar 202414,4014,5314,2314,3014,30804.200
07 mar 202414,0414,3214,0414,2614,261.267.000
06 mar 202413,9814,0913,8913,9513,951.190.000
05 mar 202414,0914,2313,8613,8713,871.175.500
04 mar 202414,4014,6214,1314,1614,162.168.400
01 mar 202414,9214,9214,1214,3314,335.343.000
29 feb 202414,6616,0414,6014,7914,797.332.500
28 feb 202412,9713,2612,9113,0913,091.785.200
27 feb 202413,0213,0512,8913,0013,001.201.400
26 feb 202412,9212,9712,7412,8812,88873.800
23 feb 202412,7412,9912,6812,9312,93771.400
22 feb 202413,0013,0512,4612,6912,691.629.000
21 feb 202413,0413,0712,8812,9712,97790.500
20 feb 202412,9513,0712,8913,0613,06657.800
16 feb 202413,2113,4113,1713,1713,171.012.600
15 feb 202413,3613,4613,2513,3013,30931.800
14 feb 202413,1113,2912,9813,2313,23779.000
13 feb 202412,9813,1212,7012,8912,89993.800
12 feb 202413,1113,5713,1113,5513,55914.300
09 feb 202413,1813,2213,0213,0913,09897.700
08 feb 202412,8613,2412,7813,1013,101.236.100
07 feb 202412,5212,9212,3112,8012,801.101.700
06 feb 202412,1712,4312,1512,4112,411.044.600
05 feb 202412,5412,5512,1512,2012,201.203.100
02 feb 202412,4912,7412,2112,7112,711.341.100
01 feb 202412,6512,7512,3812,6512,651.382.100
31 ene 202412,8112,9112,5212,5212,521.614.000
30 ene 202413,0113,0512,6512,8512,851.986.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...