Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.581,11 +233,43 (+0,41%)
Hawaiian Electric Industries, Inc. (HE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 10,30 | 10,30 | 9,95 | 9,99 | 9,99 | 3.004.200 |
| 09 may 2024 | 10,10 | 10,34 | 10,06 | 10,24 | 10,24 | 1.910.900 |
| 08 may 2024 | 9,77 | 10,17 | 9,72 | 10,12 | 10,12 | 1.924.300 |
| 07 may 2024 | 10,18 | 10,20 | 9,86 | 9,86 | 9,86 | 1.747.300 |
| 06 may 2024 | 10,50 | 10,53 | 10,09 | 10,10 | 10,10 | 2.102.100 |
| 03 may 2024 | 10,28 | 10,49 | 10,16 | 10,44 | 10,44 | 1.732.600 |
| 02 may 2024 | 10,35 | 10,39 | 10,06 | 10,14 | 10,14 | 2.028.100 |
| 01 may 2024 | 9,83 | 10,36 | 9,77 | 10,24 | 10,24 | 3.441.800 |
| 30 abr 2024 | 9,89 | 10,08 | 9,77 | 9,85 | 9,85 | 2.240.800 |
| 29 abr 2024 | 9,95 | 10,15 | 9,93 | 10,03 | 10,03 | 3.325.400 |
| 26 abr 2024 | 10,39 | 10,39 | 9,44 | 9,88 | 9,88 | 5.653.100 |
| 25 abr 2024 | 10,84 | 11,07 | 10,32 | 10,50 | 10,50 | 3.520.000 |
| 24 abr 2024 | 10,90 | 10,97 | 10,73 | 10,88 | 10,88 | 1.461.600 |
| 23 abr 2024 | 10,77 | 11,09 | 10,71 | 10,95 | 10,95 | 1.492.200 |
| 22 abr 2024 | 10,91 | 10,99 | 10,67 | 10,83 | 10,83 | 2.415.000 |
| 19 abr 2024 | 10,25 | 10,98 | 10,20 | 10,91 | 10,91 | 3.159.900 |
| 18 abr 2024 | 9,89 | 10,24 | 9,81 | 10,21 | 10,21 | 3.738.400 |
| 17 abr 2024 | 9,58 | 9,92 | 9,26 | 9,77 | 9,77 | 4.624.800 |
| 16 abr 2024 | 10,61 | 10,61 | 8,74 | 9,52 | 9,52 | 12.210.000 |
| 15 abr 2024 | 10,68 | 10,82 | 10,58 | 10,66 | 10,66 | 1.369.300 |
| 12 abr 2024 | 10,79 | 10,97 | 10,64 | 10,68 | 10,68 | 1.634.900 |
| 11 abr 2024 | 10,93 | 10,97 | 10,55 | 10,80 | 10,80 | 1.637.600 |
| 10 abr 2024 | 10,95 | 10,97 | 10,76 | 10,78 | 10,78 | 2.811.800 |
| 09 abr 2024 | 11,15 | 11,41 | 11,11 | 11,18 | 11,18 | 1.379.700 |
| 08 abr 2024 | 10,92 | 11,13 | 10,85 | 11,07 | 11,07 | 1.833.900 |
| 05 abr 2024 | 10,94 | 10,99 | 10,78 | 10,91 | 10,91 | 2.751.700 |
| 04 abr 2024 | 11,15 | 11,19 | 10,98 | 11,04 | 11,04 | 1.350.400 |
| 03 abr 2024 | 11,01 | 11,06 | 10,87 | 11,05 | 11,05 | 1.316.000 |
| 02 abr 2024 | 11,01 | 11,18 | 10,90 | 11,01 | 11,01 | 1.623.700 |
| 01 abr 2024 | 11,27 | 11,27 | 10,89 | 11,10 | 11,10 | 1.455.600 |
| 28 mar 2024 | 10,97 | 11,32 | 10,90 | 11,27 | 11,27 | 2.098.500 |
| 27 mar 2024 | 10,92 | 11,09 | 10,91 | 10,99 | 10,99 | 2.006.100 |
| 26 mar 2024 | 11,03 | 11,10 | 10,83 | 10,86 | 10,86 | 1.564.600 |
| 25 mar 2024 | 11,09 | 11,15 | 10,94 | 11,00 | 11,00 | 1.265.600 |
| 22 mar 2024 | 11,54 | 11,71 | 10,93 | 11,04 | 11,04 | 2.394.000 |
| 21 mar 2024 | 11,40 | 11,71 | 11,31 | 11,49 | 11,49 | 1.550.500 |
| 20 mar 2024 | 10,92 | 11,47 | 10,87 | 11,40 | 11,40 | 1.822.500 |
| 19 mar 2024 | 10,87 | 11,00 | 10,73 | 10,98 | 10,98 | 1.744.700 |
| 18 mar 2024 | 11,07 | 11,10 | 10,83 | 10,91 | 10,91 | 1.892.700 |
| 15 mar 2024 | 11,08 | 11,35 | 11,02 | 11,16 | 11,16 | 3.322.400 |
| 14 mar 2024 | 11,12 | 11,14 | 10,77 | 11,03 | 11,03 | 2.797.700 |
| 13 mar 2024 | 11,30 | 11,42 | 11,13 | 11,16 | 11,16 | 1.972.800 |
| 12 mar 2024 | 11,62 | 11,64 | 11,16 | 11,27 | 11,27 | 3.302.400 |
| 11 mar 2024 | 11,85 | 11,95 | 11,65 | 11,73 | 11,73 | 1.739.800 |
| 08 mar 2024 | 11,78 | 11,90 | 11,66 | 11,82 | 11,82 | 2.679.700 |
| 07 mar 2024 | 11,57 | 11,76 | 11,53 | 11,75 | 11,75 | 1.530.000 |
| 06 mar 2024 | 11,80 | 11,80 | 11,35 | 11,45 | 11,45 | 1.982.900 |
| 05 mar 2024 | 11,48 | 11,96 | 11,46 | 11,62 | 11,62 | 2.651.000 |
| 04 mar 2024 | 11,95 | 12,00 | 11,43 | 11,44 | 11,44 | 2.778.900 |
| 01 mar 2024 | 12,25 | 12,25 | 11,83 | 11,95 | 11,95 | 3.691.200 |
| 29 feb 2024 | 12,45 | 12,57 | 12,16 | 12,18 | 12,18 | 2.300.000 |
| 28 feb 2024 | 12,49 | 12,60 | 12,30 | 12,34 | 12,34 | 1.976.000 |
| 27 feb 2024 | 12,44 | 12,59 | 12,31 | 12,58 | 12,58 | 1.611.500 |
| 26 feb 2024 | 12,60 | 12,62 | 12,22 | 12,25 | 12,25 | 2.688.700 |
| 23 feb 2024 | 12,68 | 12,82 | 12,61 | 12,66 | 12,66 | 1.499.100 |
| 22 feb 2024 | 13,00 | 13,00 | 12,60 | 12,75 | 12,75 | 2.681.800 |
| 21 feb 2024 | 13,30 | 13,32 | 13,10 | 13,11 | 13,11 | 1.696.800 |
| 20 feb 2024 | 13,04 | 13,30 | 13,00 | 13,29 | 13,29 | 3.066.400 |
| 16 feb 2024 | 13,15 | 13,25 | 12,97 | 13,10 | 13,10 | 1.822.600 |
| 15 feb 2024 | 12,69 | 13,28 | 12,68 | 13,22 | 13,22 | 4.248.200 |
| 14 feb 2024 | 13,06 | 13,10 | 12,15 | 12,47 | 12,47 | 5.243.500 |
| 13 feb 2024 | 13,52 | 13,57 | 12,91 | 13,11 | 13,11 | 2.445.800 |
| 12 feb 2024 | 13,05 | 13,90 | 13,05 | 13,65 | 13,65 | 2.292.000 |
| 09 feb 2024 | 13,04 | 13,13 | 12,92 | 13,09 | 13,09 | 1.343.800 |
| 08 feb 2024 | 13,09 | 13,14 | 12,89 | 13,07 | 13,07 | 1.523.200 |
| 07 feb 2024 | 13,31 | 13,39 | 13,06 | 13,11 | 13,11 | 1.162.900 |
| 06 feb 2024 | 12,95 | 13,30 | 12,77 | 13,25 | 13,25 | 1.352.200 |
| 05 feb 2024 | 13,17 | 13,25 | 12,96 | 12,97 | 12,97 | 1.758.100 |
| 02 feb 2024 | 13,16 | 13,59 | 12,92 | 13,39 | 13,39 | 2.096.400 |
| 01 feb 2024 | 13,22 | 13,35 | 12,88 | 13,33 | 13,33 | 1.592.700 |
| 31 ene 2024 | 13,31 | 13,31 | 12,95 | 12,97 | 12,97 | 2.193.200 |
| 30 ene 2024 | 13,38 | 13,41 | 13,04 | 13,27 | 13,27 | 1.808.900 |
| 29 ene 2024 | 13,81 | 13,81 | 13,36 | 13,49 | 13,49 | 1.687.600 |
| 26 ene 2024 | 13,79 | 14,04 | 13,78 | 13,85 | 13,85 | 4.195.600 |
| 25 ene 2024 | 13,27 | 13,79 | 13,20 | 13,75 | 13,75 | 1.845.900 |
| 24 ene 2024 | 13,55 | 14,06 | 13,17 | 13,17 | 13,17 | 3.832.400 |
| 23 ene 2024 | 12,88 | 13,50 | 12,83 | 13,35 | 13,35 | 2.731.200 |
| 22 ene 2024 | 12,79 | 12,90 | 12,64 | 12,78 | 12,78 | 1.364.000 |
| 19 ene 2024 | 12,95 | 12,98 | 12,60 | 12,72 | 12,72 | 1.964.500 |
| 18 ene 2024 | 13,23 | 13,24 | 12,75 | 12,95 | 12,95 | 2.324.400 |
| 17 ene 2024 | 13,17 | 13,45 | 13,03 | 13,24 | 13,24 | 1.790.100 |
| 16 ene 2024 | 13,22 | 13,59 | 13,13 | 13,30 | 13,30 | 1.657.300 |
| 12 ene 2024 | 14,06 | 14,11 | 13,21 | 13,47 | 13,47 | 2.844.900 |
| 11 ene 2024 | 14,32 | 14,34 | 13,76 | 13,81 | 13,81 | 2.533.500 |
| 10 ene 2024 | 14,93 | 14,98 | 14,41 | 14,46 | 14,46 | 2.265.500 |
| 09 ene 2024 | 15,09 | 15,29 | 14,82 | 14,97 | 14,97 | 1.721.900 |
| 08 ene 2024 | 14,81 | 15,31 | 14,69 | 15,21 | 15,21 | 1.887.500 |
| 05 ene 2024 | 14,32 | 15,13 | 14,20 | 14,87 | 14,87 | 2.695.600 |
| 04 ene 2024 | 14,96 | 14,98 | 14,31 | 14,34 | 14,34 | 2.362.600 |
| 03 ene 2024 | 15,14 | 15,25 | 14,71 | 14,77 | 14,77 | 3.133.100 |
| 02 ene 2024 | 14,24 | 16,03 | 13,95 | 15,40 | 15,40 | 5.618.900 |
| 29 dic 2023 | 14,26 | 14,30 | 14,00 | 14,19 | 14,19 | 1.916.500 |
| 28 dic 2023 | 13,93 | 14,38 | 13,89 | 14,37 | 14,37 | 2.317.600 |
| 27 dic 2023 | 14,09 | 14,55 | 13,86 | 14,02 | 14,02 | 3.906.500 |
| 26 dic 2023 | 14,00 | 14,13 | 13,91 | 14,05 | 14,05 | 1.620.000 |
| 22 dic 2023 | 13,99 | 14,17 | 13,84 | 13,95 | 13,95 | 1.211.000 |
| 21 dic 2023 | 13,90 | 14,10 | 13,71 | 13,96 | 13,96 | 5.096.700 |
| 20 dic 2023 | 14,32 | 14,33 | 13,81 | 13,81 | 13,81 | 2.422.000 |
| 19 dic 2023 | 13,81 | 14,34 | 13,78 | 14,33 | 14,33 | 3.094.400 |
| 18 dic 2023 | 14,28 | 14,28 | 13,65 | 13,65 | 13,65 | 2.692.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.