Mercados españoles cerrados

Hanesbrands Inc. (HBI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,12+0,18 (+3,64%)
Al cierre: 04:00PM EDT
5,11 -0,01 (-0,20%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20245,005,184,995,125,124.017.900
23 may 20244,914,994,854,944,945.034.800
22 may 20244,955,064,884,944,944.364.400
21 may 20244,845,004,834,994,995.015.500
20 may 20245,055,094,834,844,845.134.300
17 may 20245,095,115,015,035,034.382.500
16 may 20244,955,124,935,125,123.871.500
15 may 20244,995,014,894,954,954.725.200
14 may 20245,065,144,934,954,955.192.600
13 may 20245,045,064,894,944,944.400.700
10 may 20244,765,014,754,964,969.087.900
09 may 20244,654,774,424,684,687.888.600
08 may 20244,464,514,424,464,465.831.800
07 may 20244,514,604,494,494,494.914.200
06 may 20244,494,554,434,484,484.445.100
03 may 20244,764,824,434,444,445.718.300
02 may 20244,644,724,544,674,675.072.400
01 may 20244,574,694,494,554,556.055.100
30 abr 20244,474,644,464,564,566.110.400
29 abr 20244,534,554,404,524,526.336.300
26 abr 20244,464,604,464,484,485.243.400
25 abr 20244,784,824,454,474,476.551.200
24 abr 20244,834,914,784,864,865.903.500
23 abr 20244,534,914,534,904,909.933.700
22 abr 20244,654,694,484,554,559.744.300
19 abr 20244,674,754,604,654,657.016.600
18 abr 20244,764,814,674,734,736.660.500
17 abr 20244,754,754,614,714,717.730.200
16 abr 20244,644,804,594,684,6812.528.800
15 abr 20244,904,974,644,694,698.150.900
12 abr 20244,995,034,804,854,855.753.000
11 abr 20245,055,124,965,065,065.171.700
10 abr 20244,955,144,915,025,025.581.600
09 abr 20245,145,255,105,165,165.948.500
08 abr 20245,175,395,125,125,128.540.300
05 abr 20244,935,164,935,135,136.234.400
04 abr 20245,265,354,964,974,9714.545.300
03 abr 20245,095,175,025,175,176.055.300
02 abr 20245,565,655,015,125,1217.664.500
01 abr 20245,815,865,715,745,746.499.700
28 mar 20245,655,865,655,805,805.944.600
27 mar 20245,445,605,415,605,605.574.500
26 mar 20245,425,465,325,365,365.489.700
25 mar 20245,195,395,185,365,364.873.100
22 mar 20245,235,275,095,125,126.717.600
21 mar 20245,475,485,265,285,288.468.500
20 mar 20245,355,485,295,445,448.601.100
19 mar 20245,575,665,355,385,3810.494.900
18 mar 20245,615,715,475,635,638.659.300
15 mar 20245,275,795,275,685,6878.772.700
14 mar 20245,305,335,135,325,328.394.900
13 mar 20245,265,365,215,345,346.571.300
12 mar 20245,295,305,165,275,278.167.300
11 mar 20245,565,585,355,365,365.906.500
08 mar 20245,665,715,515,595,597.338.300
07 mar 20245,485,675,475,575,5710.731.500
06 mar 20245,485,545,385,475,479.261.100
05 mar 20245,355,605,305,485,489.589.200
04 mar 20245,435,515,335,415,418.113.300
01 mar 20245,435,525,335,455,4512.724.200
29 feb 20245,305,435,235,405,4010.907.200
28 feb 20245,045,284,995,235,236.344.900
27 feb 20244,945,164,925,145,148.737.500
26 feb 20244,814,924,714,864,8610.392.500
23 feb 20244,854,884,644,814,8112.348.800
22 feb 20244,584,784,544,644,6410.971.300
21 feb 20244,564,614,464,584,588.151.300
20 feb 20244,204,554,164,544,5413.410.000
16 feb 20244,264,394,184,284,2810.101.100
15 feb 20244,644,924,064,344,3418.207.700
14 feb 20244,614,774,554,724,729.244.300
13 feb 20244,614,684,434,524,529.467.900
12 feb 20244,664,904,654,864,869.014.100
09 feb 20244,624,674,514,604,607.247.600
08 feb 20244,424,654,414,564,567.356.300
07 feb 20244,464,474,264,404,408.533.000
06 feb 20244,384,544,314,504,509.091.300
05 feb 20244,684,684,424,434,437.696.700
02 feb 20244,674,824,594,764,769.323.800
01 feb 20244,524,754,434,744,746.522.000
31 ene 20244,594,704,504,504,508.551.100
30 ene 20244,604,684,544,624,626.292.900
29 ene 20244,554,664,504,634,636.365.700
26 ene 20244,484,614,474,584,585.730.400
25 ene 20244,344,474,334,444,448.082.700
24 ene 20244,354,404,274,294,295.857.800
23 ene 20244,234,294,134,294,295.238.000
22 ene 20244,034,164,014,134,137.128.000
19 ene 20244,014,043,884,044,044.588.100
18 ene 20243,974,003,883,963,965.869.200
17 ene 20243,974,013,903,963,965.681.900
16 ene 20244,104,103,974,044,045.327.500
12 ene 20244,244,344,114,124,126.519.300
11 ene 20244,194,234,104,194,194.841.500
10 ene 20244,234,244,124,234,234.690.800
09 ene 20244,184,284,144,264,266.023.600
08 ene 20244,004,314,004,244,245.889.400
05 ene 20244,204,254,034,044,048.037.800
04 ene 20244,194,274,134,244,243.802.900
03 ene 20244,384,404,184,204,207.179.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...