Mercados españoles cerrados en 4 hrs 51 min

HEICO Corporation (HEI-A)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
167,45+0,53 (+0,32%)
Al cierre: 04:00PM EDT
167,45 -0,05 (-0,03%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024167,01167,94166,23167,45167,45242.000
07 may 2024168,88169,24165,94166,92166,92375.000
06 may 2024169,62170,76167,20169,15169,15656.700
03 may 2024169,47169,50167,34168,89168,89397.800
02 may 2024167,45168,37165,66168,01168,01422.800
01 may 2024166,12166,80165,51166,06166,06266.200
30 abr 2024167,16167,39165,27165,85165,85298.300
29 abr 2024167,64167,99166,42167,00167,00253.700
26 abr 2024167,47169,25166,48166,72166,72405.500
25 abr 2024164,23166,89162,50166,87166,87277.800
24 abr 2024166,42167,13163,58165,07165,07200.300
23 abr 2024162,88167,28162,88165,84165,84280.100
22 abr 2024160,43162,83160,43161,87161,87235.900
19 abr 2024159,99161,69159,03159,77159,77169.900
18 abr 2024161,14162,58159,32159,42159,42201.500
17 abr 2024161,64161,64158,26160,06160,06222.900
16 abr 2024157,35161,63156,51160,46160,46225.100
15 abr 2024157,75160,22155,89157,26157,26274.800
12 abr 2024157,64158,43155,19156,03156,03240.300
11 abr 2024155,51158,12153,93157,73157,73193.800
10 abr 2024150,79155,39150,74154,65154,65240.700
09 abr 2024152,28152,79150,39152,45152,4587.300
08 abr 2024153,67154,57152,75153,05153,05200.800
05 abr 2024151,61153,50151,61153,24153,24138.600
04 abr 2024153,97153,97151,23152,27152,27263.800
03 abr 2024151,84152,87151,54152,28152,28199.500
02 abr 2024152,00152,00150,25151,84151,84193.000
01 abr 2024154,31154,88151,29152,49152,49188.400
28 mar 2024155,97156,52153,81153,94153,94290.800
27 mar 2024153,59156,31153,59156,25156,25120.600
26 mar 2024153,36154,04152,70153,66153,66160.100
25 mar 2024156,37156,75153,21153,28153,28125.100
22 mar 2024154,75155,55153,67155,54155,54151.400
21 mar 2024154,62155,43153,27153,62153,62160.700
20 mar 2024151,78155,14151,78154,52154,52155.700
19 mar 2024151,63152,55151,19152,42152,42162.600
18 mar 2024151,37152,64150,68150,98150,98155.900
15 mar 2024149,25151,33148,83150,30150,30342.900
14 mar 2024151,98151,98149,13149,51149,51140.800
13 mar 2024148,69151,41148,69151,30151,30204.500
12 mar 2024147,74149,61146,92149,17149,17151.100
11 mar 2024149,63149,63147,47147,85147,85135.700
08 mar 2024152,14152,46148,85150,18150,18175.600
07 mar 2024153,07154,16151,84152,26152,26119.300
06 mar 2024153,48154,06152,57153,13153,13141.900
05 mar 2024157,62157,71152,65153,13153,13187.000
04 mar 2024155,98157,48155,59157,20157,20238.800
01 mar 2024154,64156,08154,08155,89155,89169.000
29 feb 2024153,52156,62151,43155,59155,591.193.800
28 feb 2024155,15155,67153,16153,17153,17216.100
27 feb 2024158,27159,50153,79155,04155,04366.400
26 feb 2024162,20162,20159,83160,50160,50182.100
23 feb 2024161,37162,15161,03161,37161,37272.700
22 feb 2024156,91161,47156,91161,46161,46200.900
21 feb 2024156,25157,51155,90157,19157,19172.100
20 feb 2024157,00157,32155,76156,01156,01302.100
16 feb 2024157,08158,22155,88157,19157,19465.900
15 feb 2024155,93156,92153,77156,36156,36322.400
14 feb 2024151,75154,95151,24154,86154,86645.400
13 feb 2024146,99151,78146,48150,88150,88672.200
12 feb 2024148,02148,93147,62148,23148,23144.100
09 feb 2024147,81149,19147,11148,54148,54158.700
08 feb 2024149,84150,49147,54147,55147,55232.300
07 feb 2024147,37150,45147,37149,52149,52269.100
06 feb 2024146,15147,77145,38147,39147,39258.800
05 feb 2024144,13146,01143,51145,61145,61240.500
02 feb 2024143,83145,09143,28144,92144,92154.000
01 feb 2024142,05144,95140,27144,92144,92207.500
31 ene 2024143,39143,79141,28141,47141,47239.200
30 ene 2024144,16144,20142,75143,32143,32195.600
29 ene 2024144,19144,45143,08144,21144,21176.700
26 ene 2024144,44145,06143,18144,09144,09184.100
25 ene 2024141,04144,50141,04144,46144,46299.800
24 ene 2024141,07142,26140,17140,32140,32339.700
23 ene 2024141,35142,09139,42140,64140,64360.100
22 ene 2024139,14141,39139,10140,78140,78187.100
19 ene 2024139,48139,56137,77138,60138,60361.500
18 ene 2024135,69138,56135,18138,49138,49518.200
17 ene 2024133,31136,62133,11135,18135,18254.300
16 ene 2024136,07136,07132,96134,45134,45763.700
12 ene 2024136,71138,71135,17136,08136,08504.000
11 ene 2024135,00136,60133,80136,33136,331.332.800
10 ene 2024134,88136,22134,48135,19135,19670.000
09 ene 2024135,58135,58133,55134,39134,39721.100
08 ene 2024136,50136,67134,18136,38136,38811.500
05 ene 2024137,94139,13135,76136,45136,45346.300
04 ene 2024138,74140,28138,33138,41138,41146.400
03 ene 2024140,29141,38138,21138,51138,51136.100
03 ene 20240.1 Dividendo
02 ene 2024141,72143,10141,01141,53141,43194.700
29 dic 2023141,70143,11141,70142,44142,34189.100
28 dic 2023142,25143,04142,12142,49142,3987.700
27 dic 2023142,82143,32142,31142,68142,58114.300
26 dic 2023143,33144,21142,77143,08142,98118.500
22 dic 2023142,83143,95141,93143,18143,08156.100
21 dic 2023139,15142,32139,07142,08141,98332.900
20 dic 2023144,13144,13138,36138,38138,28559.200
19 dic 2023148,36149,98143,68145,28145,18630.000
18 dic 2023142,92146,93142,92145,32145,22912.500
15 dic 2023145,70146,73143,55143,55143,451.101.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...