Mercados españoles abiertos en 6 hrs 46 min

Hanesbrands Inc. (HBI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,6500-0,0800 (-1,69%)
Al cierre: 04:00PM EDT
4,6000 -0,05 (-1,08%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20244,67004,75004,60004,65004,65007.016.600
18 abr 20244,76004,81004,67004,73004,73006.660.500
17 abr 20244,75004,75004,61004,71004,71007.730.200
16 abr 20244,64004,80004,59004,68004,680012.528.800
15 abr 20244,90004,97004,64004,69004,69008.150.900
12 abr 20244,99005,03004,80004,85004,85005.753.000
11 abr 20245,05005,12004,96005,06005,06005.171.700
10 abr 20244,95005,14004,91005,02005,02005.581.600
09 abr 20245,14005,25005,10005,16005,16005.948.500
08 abr 20245,17005,39005,12005,12005,12008.540.300
05 abr 20244,93005,16004,93005,13005,13006.234.400
04 abr 20245,26005,35004,96004,97004,970014.545.300
03 abr 20245,09005,17005,02005,17005,17006.055.300
02 abr 20245,56005,65005,01005,12005,120017.664.500
01 abr 20245,81005,86005,71005,74005,74006.499.700
28 mar 20245,65005,86005,65005,80005,80005.944.600
27 mar 20245,44005,60005,41005,60005,60005.574.500
26 mar 20245,42005,46005,32005,36005,36005.489.700
25 mar 20245,19005,39005,18005,36005,36004.873.100
22 mar 20245,23005,27005,09005,12005,12006.717.600
21 mar 20245,47005,48005,26005,28005,28008.468.500
20 mar 20245,35005,48005,29005,44005,44008.601.100
19 mar 20245,57005,66005,35005,38005,380010.494.900
18 mar 20245,61005,71005,47005,63005,63008.659.300
15 mar 20245,27005,79005,27005,68005,680078.772.700
14 mar 20245,30005,33005,13005,32005,32008.394.900
13 mar 20245,26005,36005,21005,34005,34006.571.300
12 mar 20245,29005,30005,16005,27005,27008.167.300
11 mar 20245,56005,58005,35005,36005,36005.906.500
08 mar 20245,66005,71005,51005,59005,59007.338.300
07 mar 20245,48005,67005,47005,57005,570010.731.500
06 mar 20245,48005,54005,38005,47005,47009.261.100
05 mar 20245,35005,60005,30005,48005,48009.589.200
04 mar 20245,43005,51005,33005,41005,41008.113.300
01 mar 20245,43005,52005,33005,45005,450012.724.200
29 feb 20245,30005,43005,23005,40005,400010.907.200
28 feb 20245,04005,28004,99005,23005,23006.344.900
27 feb 20244,94005,16004,92005,14005,14008.737.500
26 feb 20244,81004,92004,71004,86004,860010.392.500
23 feb 20244,85004,88004,64004,81004,810012.348.800
22 feb 20244,58004,78004,54004,64004,640010.971.300
21 feb 20244,56004,61004,46004,58004,58008.151.300
20 feb 20244,20004,55004,16004,54004,540013.410.000
16 feb 20244,26004,39004,18004,28004,280010.101.100
15 feb 20244,64004,92004,06004,34004,340018.207.700
14 feb 20244,61004,77004,55004,72004,72009.244.300
13 feb 20244,61004,68004,43004,52004,52009.467.900
12 feb 20244,66004,90004,65004,86004,86009.014.100
09 feb 20244,62004,67004,51004,60004,60007.247.600
08 feb 20244,42004,65004,41004,56004,56007.356.300
07 feb 20244,46004,47004,26004,40004,40008.533.000
06 feb 20244,38004,54004,31004,50004,50009.091.300
05 feb 20244,68004,68004,42004,43004,43007.696.700
02 feb 20244,67004,82004,59004,76004,76009.323.800
01 feb 20244,52004,75004,43004,74004,74006.522.000
31 ene 20244,59004,70004,50004,50004,50008.551.100
30 ene 20244,60004,68004,54004,62004,62006.292.900
29 ene 20244,55004,66004,50004,63004,63006.365.700
26 ene 20244,48004,61004,47004,58004,58005.730.400
25 ene 20244,34004,47004,33004,44004,44008.082.700
24 ene 20244,35004,40004,27004,29004,29005.857.800
23 ene 20244,23004,29004,13004,29004,29005.238.000
22 ene 20244,03004,16004,01004,13004,13007.128.000
19 ene 20244,01004,04003,88004,04004,04004.588.100
18 ene 20243,97004,00003,88003,96003,96005.869.200
17 ene 20243,97004,01003,90003,96003,96005.681.900
16 ene 20244,10004,10003,97004,04004,04005.327.500
12 ene 20244,24004,34004,11004,12004,12006.519.300
11 ene 20244,19004,23004,10004,19004,19004.841.500
10 ene 20244,23004,24004,12004,23004,23004.690.800
09 ene 20244,18004,28004,14004,26004,26006.023.600
08 ene 20244,00004,31004,00004,24004,24005.889.400
05 ene 20244,20004,25004,03004,04004,04008.037.800
04 ene 20244,19004,27004,13004,24004,24003.802.900
03 ene 20244,38004,40004,18004,20004,20007.179.200
02 ene 20244,41004,56004,34004,47004,47005.969.200
29 dic 20234,42004,50004,36004,46004,46007.617.600
28 dic 20234,40004,45004,36004,44004,44005.390.200
27 dic 20234,48004,48004,36004,44004,44006.790.700
26 dic 20234,23004,47004,22004,45004,45008.621.500
22 dic 20234,03004,28004,00004,23004,23006.987.900
21 dic 20234,01004,17003,96004,17004,17006.993.400
20 dic 20234,08004,11003,93003,94003,94008.461.800
19 dic 20234,04004,16004,01004,13004,13008.269.500
18 dic 20234,01004,11003,98004,00004,00006.090.600
15 dic 20234,16004,18003,99004,09004,090013.516.100
14 dic 20234,06004,31004,06004,21004,210012.920.000
13 dic 20233,75004,04003,71004,01004,01008.534.700
12 dic 20233,84003,85003,75003,79003,79004.917.800
11 dic 20233,88003,94003,83003,87003,87007.884.600
08 dic 20233,88003,92003,79003,86003,86005.901.500
07 dic 20233,73003,91003,72003,90003,90007.315.500
06 dic 20233,78003,86003,70003,72003,72006.607.200
05 dic 20233,87003,87003,74003,77003,77008.261.100
04 dic 20233,93003,98003,87003,91003,91007.410.000
01 dic 20233,63003,95003,62003,95003,95009.467.000
30 nov 20233,72003,76003,58003,64003,64009.876.000
29 nov 20233,91003,93003,70003,71003,710011.466.800
28 nov 20233,67003,90003,63003,86003,860011.992.600
27 nov 20233,76003,77003,66003,67003,67008.234.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...