HBI - Hanesbrands Inc.
NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2023 | 4,6600 | 4,7500 | 4,5700 | 4,6300 | 4,6300 | 7.966.400 |
| 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 |
| 08 may 2023 | 4,4400 | 4,5400 | 4,3300 | 4,3400 | 4,3400 | 7.518.700 |
| 05 may 2023 | 4,4300 | 4,4800 | 4,3100 | 4,4200 | 4,4200 | 8.495.100 |
| 04 may 2023 | 4,8000 | 4,8500 | 4,3200 | 4,3600 | 4,3600 | 15.929.900 |
| 03 may 2023 | 5,0100 | 5,2900 | 4,8300 | 4,8800 | 4,8800 | 17.804.900 |
| 02 may 2023 | 5,1000 | 5,1000 | 4,8900 | 4,9100 | 4,9100 | 14.154.400 |
| 01 may 2023 | 5,2300 | 5,2900 | 5,0900 | 5,1500 | 5,1500 | 9.436.300 |
| 28 abr 2023 | 4,9500 | 5,2900 | 4,9400 | 5,2400 | 5,2400 | 13.236.700 |
| 27 abr 2023 | 4,8400 | 4,9900 | 4,7900 | 4,9500 | 4,9500 | 6.623.300 |
| 26 abr 2023 | 4,9000 | 4,9500 | 4,7800 | 4,8100 | 4,8100 | 7.560.700 |
| 25 abr 2023 | 4,9700 | 4,9800 | 4,8000 | 4,8700 | 4,8700 | 8.926.200 |
| 24 abr 2023 | 4,9800 | 5,0000 | 4,8900 | 5,0000 | 5,0000 | 5.184.700 |
| 21 abr 2023 | 4,8900 | 4,9700 | 4,8300 | 4,9600 | 4,9600 | 7.399.200 |
| 20 abr 2023 | 4,9000 | 5,0200 | 4,8600 | 4,9000 | 4,9000 | 6.643.200 |
| 19 abr 2023 | 4,8000 | 4,9500 | 4,7600 | 4,9300 | 4,9300 | 6.475.500 |
| 18 abr 2023 | 4,8300 | 4,8500 | 4,7900 | 4,8300 | 4,8300 | 6.233.300 |
| 17 abr 2023 | 4,8300 | 4,8700 | 4,7300 | 4,8200 | 4,8200 | 8.599.400 |
| 14 abr 2023 | 4,9200 | 5,0000 | 4,8300 | 4,8600 | 4,8600 | 7.530.900 |
| 13 abr 2023 | 4,9400 | 4,9900 | 4,8800 | 4,8900 | 4,8900 | 8.278.500 |
| 12 abr 2023 | 5,3000 | 5,3000 | 4,9700 | 4,9800 | 4,9800 | 8.979.500 |
| 11 abr 2023 | 5,0800 | 5,2600 | 5,0700 | 5,2400 | 5,2400 | 8.499.800 |
| 10 abr 2023 | 4,9300 | 5,0200 | 4,8600 | 5,0000 | 5,0000 | 8.100.100 |
| 06 abr 2023 | 5,0200 | 5,0500 | 4,9300 | 4,9400 | 4,9400 | 5.640.400 |
| 05 abr 2023 | 5,1300 | 5,1800 | 5,0300 | 5,0500 | 5,0500 | 9.346.700 |
| 04 abr 2023 | 5,2500 | 5,2800 | 5,1200 | 5,1800 | 5,1800 | 6.846.100 |
| 03 abr 2023 | 5,2700 | 5,3000 | 5,0700 | 5,2200 | 5,2200 | 9.885.500 |
| 31 mar 2023 | 5,0200 | 5,2600 | 4,9900 | 5,2600 | 5,2600 | 9.909.300 |
| 30 mar 2023 | 5,1100 | 5,1400 | 4,9700 | 5,0000 | 5,0000 | 6.296.400 |
| 29 mar 2023 | 5,0700 | 5,1500 | 4,9300 | 5,0300 | 5,0300 | 9.020.200 |
| 28 mar 2023 | 5,0500 | 5,1300 | 5,0400 | 5,1000 | 5,1000 | 6.920.300 |
| 27 mar 2023 | 5,0600 | 5,0700 | 4,8900 | 5,0100 | 5,0100 | 8.071.600 |
| 24 mar 2023 | 4,8500 | 5,0000 | 4,8300 | 4,9700 | 4,9700 | 8.807.400 |
| 23 mar 2023 | 5,0000 | 5,1000 | 4,8300 | 4,9000 | 4,9000 | 8.480.000 |
| 22 mar 2023 | 5,0900 | 5,1700 | 4,9500 | 4,9600 | 4,9600 | 8.230.800 |
| 21 mar 2023 | 5,1200 | 5,2900 | 5,0700 | 5,0900 | 5,0900 | 11.846.800 |
| 20 mar 2023 | 5,1100 | 5,2800 | 4,9500 | 5,0400 | 5,0400 | 13.559.000 |
| 17 mar 2023 | 5,1400 | 5,2200 | 5,0100 | 5,0900 | 5,0900 | 80.322.100 |
| 16 mar 2023 | 5,1200 | 5,2500 | 5,0200 | 5,1800 | 5,1800 | 10.892.200 |
| 15 mar 2023 | 4,9500 | 5,2200 | 4,9300 | 5,2100 | 5,2100 | 14.293.600 |
| 14 mar 2023 | 5,2000 | 5,2400 | 5,0600 | 5,1200 | 5,1200 | 10.817.300 |
| 13 mar 2023 | 5,0000 | 5,2700 | 4,9500 | 5,0600 | 5,0600 | 15.367.400 |
| 10 mar 2023 | 5,3100 | 5,3500 | 5,0700 | 5,1000 | 5,1000 | 13.900.900 |
| 09 mar 2023 | 5,4800 | 5,6200 | 5,3400 | 5,3500 | 5,3500 | 11.794.000 |
| 08 mar 2023 | 5,4900 | 5,5700 | 5,4300 | 5,4900 | 5,4900 | 9.305.200 |
| 07 mar 2023 | 5,6200 | 5,7000 | 5,4300 | 5,4800 | 5,4800 | 10.891.900 |
| 06 mar 2023 | 5,9000 | 5,9600 | 5,6000 | 5,6100 | 5,6100 | 16.682.300 |
| 03 mar 2023 | 5,9100 | 5,9600 | 5,7000 | 5,8200 | 5,8200 | 9.105.300 |
| 02 mar 2023 | 5,7000 | 5,9100 | 5,6700 | 5,8400 | 5,8400 | 12.100.600 |
| 01 mar 2023 | 5,6900 | 5,7600 | 5,5800 | 5,7100 | 5,7100 | 12.672.900 |
| 28 feb 2023 | 5,4900 | 5,7600 | 5,4700 | 5,6800 | 5,6800 | 26.239.000 |
| 27 feb 2023 | 5,5600 | 5,6200 | 5,4600 | 5,4600 | 5,4600 | 13.067.600 |
| 24 feb 2023 | 5,3700 | 5,5400 | 5,2700 | 5,5100 | 5,5100 | 13.101.400 |
| 23 feb 2023 | 5,3800 | 5,4700 | 5,2600 | 5,4700 | 5,4700 | 11.485.800 |
| 22 feb 2023 | 5,4000 | 5,4900 | 5,2800 | 5,3800 | 5,3800 | 13.911.700 |
| 21 feb 2023 | 5,6100 | 5,6600 | 5,4000 | 5,4000 | 5,4000 | 11.130.800 |
| 17 feb 2023 | 5,6900 | 5,7300 | 5,6000 | 5,7100 | 5,7100 | 8.713.000 |
| 16 feb 2023 | 5,8800 | 5,8800 | 5,7200 | 5,7300 | 5,7300 | 9.191.800 |
| 15 feb 2023 | 5,7000 | 5,9600 | 5,6800 | 5,9500 | 5,9500 | 12.407.700 |
| 14 feb 2023 | 5,7600 | 5,8700 | 5,6200 | 5,7900 | 5,7900 | 9.810.700 |
| 13 feb 2023 | 5,6000 | 5,8300 | 5,5700 | 5,8200 | 5,8200 | 12.590.800 |
| 10 feb 2023 | 5,6500 | 5,7200 | 5,5900 | 5,6100 | 5,6100 | 12.962.700 |
| 09 feb 2023 | 5,9700 | 6,0000 | 5,6800 | 5,7200 | 5,7200 | 12.818.800 |
| 08 feb 2023 | 5,9100 | 5,9300 | 5,7700 | 5,8900 | 5,8900 | 14.965.500 |
| 07 feb 2023 | 6,0400 | 6,0800 | 5,9300 | 5,9800 | 5,9800 | 15.593.200 |
| 06 feb 2023 | 6,4300 | 6,4500 | 6,0000 | 6,0800 | 6,0800 | 25.217.100 |
| 03 feb 2023 | 6,1900 | 6,9000 | 6,1100 | 6,5500 | 6,5500 | 36.149.700 |
| 02 feb 2023 | 7,3700 | 7,4600 | 6,1600 | 6,2800 | 6,2800 | 67.938.300 |
| 01 feb 2023 | 8,4000 | 8,8000 | 8,3000 | 8,7100 | 8,7100 | 13.044.600 |
| 31 ene 2023 | 8,1500 | 8,4500 | 8,1300 | 8,4400 | 8,4400 | 7.378.700 |
| 30 ene 2023 | 7,9700 | 8,1800 | 7,9200 | 8,0800 | 8,0800 | 7.569.300 |
| 27 ene 2023 | 7,8800 | 8,1800 | 7,8300 | 8,1200 | 8,1200 | 6.839.500 |
| 26 ene 2023 | 7,9200 | 8,0400 | 7,8100 | 7,8800 | 7,8800 | 6.930.600 |
| 25 ene 2023 | 7,9600 | 8,0000 | 7,7500 | 7,8100 | 7,8100 | 8.058.100 |
| 24 ene 2023 | 8,2500 | 8,4000 | 8,0200 | 8,0200 | 8,0200 | 7.023.600 |
| 23 ene 2023 | 8,0200 | 8,2800 | 7,9600 | 8,2600 | 8,2600 | 5.650.300 |
| 20 ene 2023 | 7,9800 | 8,0200 | 7,8700 | 8,0000 | 8,0000 | 6.912.800 |
| 19 ene 2023 | 8,0400 | 8,0500 | 7,8000 | 7,9500 | 7,9500 | 8.857.200 |
| 18 ene 2023 | 8,1900 | 8,2700 | 8,0900 | 8,1200 | 8,1200 | 7.368.800 |
| 17 ene 2023 | 8,0500 | 8,2300 | 7,9900 | 8,2000 | 8,2000 | 10.078.300 |
| 13 ene 2023 | 8,0500 | 8,4300 | 8,0000 | 8,1200 | 8,1200 | 15.682.100 |
| *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.