Mercados españoles abiertos en 7 hrs 50 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0563 -0,0012 (-0,12%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.514,04 +936,40 (+3,66%)
Hanesbrands Inc. (HBI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 3,6800 | 3,9900 | 3,6700 | 3,9600 | 3,9600 | 20.702.600 |
| 28 sept 2023 | 3,5800 | 3,6600 | 3,5500 | 3,6000 | 3,6000 | 8.777.900 |
| 27 sept 2023 | 3,8200 | 3,8700 | 3,5400 | 3,5700 | 3,5700 | 24.001.100 |
| 26 sept 2023 | 3,8800 | 4,0000 | 3,7800 | 3,7900 | 3,7900 | 13.065.000 |
| 25 sept 2023 | 4,1000 | 4,1500 | 3,9100 | 3,9200 | 3,9200 | 8.479.300 |
| 22 sept 2023 | 4,3200 | 4,3700 | 4,1600 | 4,1900 | 4,1900 | 5.292.100 |
| 21 sept 2023 | 4,3200 | 4,4100 | 4,2900 | 4,3000 | 4,3000 | 4.534.000 |
| 20 sept 2023 | 4,5500 | 4,6000 | 4,3700 | 4,3800 | 4,3800 | 6.381.200 |
| 19 sept 2023 | 4,5400 | 4,7400 | 4,4800 | 4,5000 | 4,5000 | 8.331.000 |
| 18 sept 2023 | 4,6400 | 4,6400 | 4,4300 | 4,4600 | 4,4600 | 4.700.800 |
| 15 sept 2023 | 4,6500 | 4,6800 | 4,5800 | 4,6300 | 4,6300 | 9.647.700 |
| 14 sept 2023 | 4,6100 | 4,7400 | 4,5600 | 4,6800 | 4,6800 | 5.054.400 |
| 13 sept 2023 | 4,6800 | 4,6900 | 4,5000 | 4,5500 | 4,5500 | 6.520.500 |
| 12 sept 2023 | 4,6000 | 4,7300 | 4,5800 | 4,7000 | 4,7000 | 4.645.200 |
| 11 sept 2023 | 4,7600 | 4,8000 | 4,5500 | 4,6100 | 4,6100 | 5.918.000 |
| 08 sept 2023 | 4,9200 | 4,9300 | 4,7400 | 4,7500 | 4,7500 | 4.777.400 |
| 07 sept 2023 | 4,8500 | 5,0600 | 4,8500 | 4,9200 | 4,9200 | 5.400.200 |
| 06 sept 2023 | 4,8600 | 4,9200 | 4,8000 | 4,8900 | 4,8900 | 5.786.600 |
| 05 sept 2023 | 5,1600 | 5,1600 | 4,9000 | 4,9000 | 4,9000 | 7.397.900 |
| 01 sept 2023 | 5,3200 | 5,3700 | 5,1200 | 5,2500 | 5,2500 | 5.468.700 |
| 31 ago 2023 | 5,0500 | 5,2800 | 5,0200 | 5,2500 | 5,2500 | 7.773.900 |
| 30 ago 2023 | 5,0200 | 5,0800 | 5,0000 | 5,0400 | 5,0400 | 4.182.100 |
| 29 ago 2023 | 5,0200 | 5,0800 | 4,9900 | 5,0400 | 5,0400 | 3.652.800 |
| 28 ago 2023 | 4,9700 | 5,1000 | 4,9700 | 5,0000 | 5,0000 | 6.234.400 |
| 25 ago 2023 | 5,1100 | 5,1700 | 4,9300 | 4,9600 | 4,9600 | 5.536.000 |
| 24 ago 2023 | 5,1100 | 5,2100 | 5,0400 | 5,0600 | 5,0600 | 5.618.800 |
| 23 ago 2023 | 5,0900 | 5,2000 | 5,0000 | 5,1300 | 5,1300 | 5.682.200 |
| 22 ago 2023 | 5,2800 | 5,3000 | 5,0400 | 5,1500 | 5,1500 | 6.039.500 |
| 21 ago 2023 | 5,4800 | 5,5100 | 5,2700 | 5,3300 | 5,3300 | 4.978.500 |
| 18 ago 2023 | 5,3900 | 5,5400 | 5,3500 | 5,4500 | 5,4500 | 5.562.300 |
| 17 ago 2023 | 5,4400 | 5,5700 | 5,4200 | 5,4400 | 5,4400 | 6.424.000 |
| 16 ago 2023 | 5,4800 | 5,5800 | 5,3700 | 5,3900 | 5,3900 | 4.798.500 |
| 15 ago 2023 | 5,3700 | 5,5400 | 5,3100 | 5,5000 | 5,5000 | 6.883.400 |
| 14 ago 2023 | 5,5300 | 5,5300 | 5,2600 | 5,4300 | 5,4300 | 7.334.000 |
| 11 ago 2023 | 5,1900 | 5,6000 | 5,1900 | 5,5600 | 5,5600 | 9.934.900 |
| 10 ago 2023 | 4,9200 | 5,3700 | 4,8400 | 5,2700 | 5,2700 | 10.381.200 |
| 09 ago 2023 | 5,4700 | 5,6000 | 5,2800 | 5,3300 | 5,3300 | 9.392.600 |
| 08 ago 2023 | 5,2600 | 5,5200 | 5,1400 | 5,4900 | 5,4900 | 9.922.800 |
| 07 ago 2023 | 5,3600 | 5,3600 | 5,1000 | 5,2100 | 5,2100 | 7.418.000 |
| 04 ago 2023 | 5,2700 | 5,3400 | 5,1500 | 5,3300 | 5,3300 | 7.203.300 |
| 03 ago 2023 | 5,1200 | 5,2400 | 5,0600 | 5,2100 | 5,2100 | 7.280.900 |
| 02 ago 2023 | 5,1900 | 5,2900 | 5,1100 | 5,1100 | 5,1100 | 8.759.700 |
| 01 ago 2023 | 5,2000 | 5,3500 | 5,1800 | 5,3300 | 5,3300 | 5.353.400 |
| 31 jul 2023 | 5,2400 | 5,3300 | 5,2200 | 5,2700 | 5,2700 | 5.523.100 |
| 28 jul 2023 | 5,1900 | 5,2700 | 5,1100 | 5,1800 | 5,1800 | 5.571.400 |
| 27 jul 2023 | 5,2700 | 5,3800 | 5,0900 | 5,1000 | 5,1000 | 9.194.100 |
| 26 jul 2023 | 4,8600 | 5,5100 | 4,8300 | 5,2700 | 5,2700 | 22.691.300 |
| 25 jul 2023 | 4,8200 | 4,8600 | 4,6900 | 4,8300 | 4,8300 | 5.917.300 |
| 24 jul 2023 | 4,6600 | 4,8600 | 4,6600 | 4,8300 | 4,8300 | 6.110.700 |
| 21 jul 2023 | 4,8000 | 4,8100 | 4,6400 | 4,6600 | 4,6600 | 4.906.400 |
| 20 jul 2023 | 4,8700 | 4,8700 | 4,6500 | 4,7200 | 4,7200 | 6.661.800 |
| 19 jul 2023 | 4,7500 | 4,9000 | 4,6900 | 4,8700 | 4,8700 | 6.755.600 |
| 18 jul 2023 | 4,6100 | 4,8300 | 4,6100 | 4,7500 | 4,7500 | 6.166.200 |
| 17 jul 2023 | 4,4400 | 4,6600 | 4,4200 | 4,6500 | 4,6500 | 5.709.600 |
| 14 jul 2023 | 4,7000 | 4,7100 | 4,4700 | 4,4700 | 4,4700 | 5.870.200 |
| 13 jul 2023 | 4,6900 | 4,7800 | 4,6400 | 4,7100 | 4,7100 | 3.787.400 |
| 12 jul 2023 | 4,8900 | 4,9200 | 4,6800 | 4,6900 | 4,6900 | 9.086.800 |
| 11 jul 2023 | 4,5500 | 4,8300 | 4,5300 | 4,8000 | 4,8000 | 7.298.600 |
| 10 jul 2023 | 4,3300 | 4,5800 | 4,3000 | 4,5300 | 4,5300 | 8.575.300 |
| 07 jul 2023 | 4,4700 | 4,5200 | 4,2800 | 4,2800 | 4,2800 | 10.142.600 |
| 06 jul 2023 | 4,5600 | 4,5900 | 4,4000 | 4,5400 | 4,5400 | 6.950.900 |
| 05 jul 2023 | 4,7500 | 4,7500 | 4,5800 | 4,6000 | 4,6000 | 6.096.800 |
| 03 jul 2023 | 4,5500 | 4,8300 | 4,5500 | 4,8000 | 4,8000 | 5.044.400 |
| 30 jun 2023 | 4,5400 | 4,5800 | 4,4200 | 4,5400 | 4,5400 | 4.775.100 |
| 29 jun 2023 | 4,3500 | 4,5300 | 4,3400 | 4,5000 | 4,5000 | 10.113.300 |
| 28 jun 2023 | 4,4900 | 4,5000 | 4,3200 | 4,3300 | 4,3300 | 11.531.800 |
| 27 jun 2023 | 4,3500 | 4,5800 | 4,2600 | 4,5400 | 4,5400 | 6.505.600 |
| 26 jun 2023 | 4,2500 | 4,3900 | 4,2500 | 4,3100 | 4,3100 | 6.562.500 |
| 23 jun 2023 | 4,4200 | 4,4400 | 4,2100 | 4,2600 | 4,2600 | 49.705.600 |
| 22 jun 2023 | 4,6500 | 4,6600 | 4,4200 | 4,4700 | 4,4700 | 7.698.500 |
| 21 jun 2023 | 4,6900 | 4,7800 | 4,6600 | 4,6800 | 4,6800 | 5.695.300 |
| 20 jun 2023 | 4,6500 | 4,7300 | 4,6200 | 4,7200 | 4,7200 | 5.915.100 |
| 16 jun 2023 | 4,7200 | 4,7800 | 4,6300 | 4,6900 | 4,6900 | 11.752.500 |
| 15 jun 2023 | 4,6300 | 4,7500 | 4,6200 | 4,7200 | 4,7200 | 6.678.100 |
| 14 jun 2023 | 4,7300 | 4,7900 | 4,5500 | 4,6700 | 4,6700 | 8.627.800 |
| 13 jun 2023 | 4,7200 | 4,7800 | 4,6700 | 4,7100 | 4,7100 | 7.142.500 |
| 12 jun 2023 | 4,6300 | 4,7400 | 4,5100 | 4,6900 | 4,6900 | 5.668.900 |
| 09 jun 2023 | 4,6300 | 4,6500 | 4,5400 | 4,6200 | 4,6200 | 4.326.400 |
| 08 jun 2023 | 4,6500 | 4,6800 | 4,5100 | 4,6300 | 4,6300 | 5.074.400 |
| 07 jun 2023 | 4,6600 | 4,7500 | 4,5700 | 4,6300 | 4,6300 | 7.966.700 |
| 06 jun 2023 | 4,3600 | 4,5900 | 4,3400 | 4,5800 | 4,5800 | 7.614.800 |
| 05 jun 2023 | 4,3700 | 4,4100 | 4,3000 | 4,3400 | 4,3400 | 7.860.100 |
| 02 jun 2023 | 4,1700 | 4,4300 | 4,1600 | 4,4000 | 4,4000 | 10.749.400 |
| 01 jun 2023 | 4,1100 | 4,1200 | 3,9100 | 4,0800 | 4,0800 | 7.313.600 |
| 31 may 2023 | 4,1100 | 4,1500 | 4,0000 | 4,1100 | 4,1100 | 9.341.500 |
| 30 may 2023 | 4,1000 | 4,2300 | 4,0800 | 4,1400 | 4,1400 | 6.651.900 |
| 26 may 2023 | 3,9400 | 4,1100 | 3,9400 | 4,0900 | 4,0900 | 7.059.000 |
| 25 may 2023 | 4,0600 | 4,1500 | 3,9300 | 3,9300 | 3,9300 | 10.015.700 |
| 24 may 2023 | 4,2100 | 4,2600 | 4,0100 | 4,0900 | 4,0900 | 5.296.300 |
| 23 may 2023 | 4,1900 | 4,3900 | 4,1600 | 4,1900 | 4,1900 | 7.861.300 |
| 22 may 2023 | 4,0300 | 4,2000 | 4,0200 | 4,1800 | 4,1800 | 6.535.400 |
| 19 may 2023 | 4,1800 | 4,1800 | 3,9800 | 4,0300 | 4,0300 | 6.592.500 |
| 18 may 2023 | 4,1400 | 4,2400 | 4,1000 | 4,2300 | 4,2300 | 7.326.900 |
| 17 may 2023 | 3,9000 | 4,1500 | 3,9000 | 4,1400 | 4,1400 | 9.409.100 |
| 16 may 2023 | 4,0200 | 4,0600 | 3,8500 | 3,8700 | 3,8700 | 7.494.100 |
| 15 may 2023 | 4,0800 | 4,1300 | 4,0500 | 4,0600 | 4,0600 | 8.586.500 |
| 12 may 2023 | 4,1200 | 4,1400 | 4,0200 | 4,0500 | 4,0500 | 5.438.900 |
| 11 may 2023 | 4,1200 | 4,2000 | 4,1000 | 4,1200 | 4,1200 | 5.642.500 |
| 10 may 2023 | 4,2900 | 4,3200 | 4,0900 | 4,1700 | 4,1700 | 8.247.100 |
| 09 may 2023 | 4,3200 | 4,3200 | 4,1300 | 4,2100 | 4,2100 | 10.248.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
