Mercados españoles cerrados

HEICO Corporation (HEI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
204,46-0,36 (-0,17%)
A partir del 02:11PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024204,94206,38202,43204,46204,46132.393
23 abr 2024200,20206,34199,94204,82204,82441.300
22 abr 2024198,12200,33197,98199,41199,41297.500
19 abr 2024197,15199,27196,38197,10197,10332.300
18 abr 2024197,50200,25196,64196,66196,66342.600
17 abr 2024199,57199,84195,31197,55197,55484.900
16 abr 2024193,67199,43193,66198,34198,34531.000
15 abr 2024194,73198,19192,88193,73193,73393.300
12 abr 2024192,38195,31191,07191,76191,76461.900
11 abr 2024190,57194,83189,13193,79193,79402.100
10 abr 2024185,73190,95185,29190,73190,73395.600
09 abr 2024187,74188,11185,03187,76187,76326.100
08 abr 2024189,35190,43187,97188,18188,18263.400
05 abr 2024188,67189,62188,18189,13189,13173.900
04 abr 2024189,33190,45186,66187,90187,90206.100
03 abr 2024187,20189,28186,99187,95187,95261.100
02 abr 2024187,25187,92185,43187,69187,69271.300
01 abr 2024191,69191,69186,81188,26188,26331.800
28 mar 2024194,43195,99190,72191,00191,00431.700
27 mar 2024192,17194,50190,88194,43194,43329.700
26 mar 2024190,98191,45189,99190,48190,48198.700
25 mar 2024194,40194,50190,29190,43190,43207.200
22 mar 2024191,93193,65190,64193,38193,38265.600
21 mar 2024192,87193,50190,89191,23191,23220.400
20 mar 2024191,04192,82190,64192,27192,27228.100
19 mar 2024188,67191,11187,85190,64190,64373.500
18 mar 2024187,57189,72187,29188,02188,02274.000
15 mar 2024185,07187,87185,07187,19187,19384.500
14 mar 2024187,50188,83185,12186,35186,35295.700
13 mar 2024184,51188,27184,46187,79187,79394.600
12 mar 2024183,55185,42182,47184,63184,63924.000
11 mar 2024185,94186,38182,95183,28183,28516.200
08 mar 2024188,26188,85185,19186,45186,45324.700
07 mar 2024190,69191,29188,32188,40188,40224.100
06 mar 2024189,67190,67188,86189,38189,38294.300
05 mar 2024194,51194,83188,81188,91188,91339.300
04 mar 2024194,22195,97193,68194,15194,15303.100
01 mar 2024192,89194,20191,56193,89193,89428.800
29 feb 2024190,99194,13189,69193,40193,40625.300
28 feb 2024194,49194,74189,80190,06190,06699.300
27 feb 2024197,84198,32191,45193,52193,521.056.900
26 feb 2024200,64200,64198,01198,98198,98691.900
23 feb 2024199,47199,97198,78199,17199,17430.600
22 feb 2024194,71199,49194,71199,38199,38439.800
21 feb 2024192,36195,16192,36194,61194,61420.300
20 feb 2024192,81193,75192,35192,57192,57322.900
16 feb 2024194,11195,52193,55194,01194,01393.300
15 feb 2024194,03195,67191,42194,05194,05369.400
14 feb 2024190,00193,41189,26193,37193,37557.500
13 feb 2024186,03188,56185,19188,02188,02514.300
12 feb 2024188,00188,46186,95187,57187,57231.700
09 feb 2024187,47188,16185,88188,06188,06267.000
08 feb 2024190,00190,49185,74186,64186,64351.300
07 feb 2024187,74190,08187,69189,57189,57311.200
06 feb 2024185,09187,33184,12187,17187,17491.600
05 feb 2024182,49185,29182,00184,99184,99349.100
02 feb 2024182,30184,26181,78184,00184,00343.000
01 feb 2024180,10183,59178,20183,50183,50541.800
31 ene 2024182,20183,00179,48179,59179,59408.100
30 ene 2024182,97184,27182,53182,68182,68256.700
29 ene 2024183,97184,65182,44183,76183,76257.200
26 ene 2024184,71185,40182,61183,58183,58262.900
25 ene 2024182,00184,95180,91184,73184,73496.200
24 ene 2024180,26180,93178,91179,20179,20229.100
23 ene 2024180,80181,46178,29179,10179,10274.300
22 ene 2024176,44179,49176,44179,15179,15325.000
19 ene 2024178,30178,89175,55176,38176,38357.200
18 ene 2024173,31177,61171,14177,54177,54566.100
17 ene 2024170,66174,02170,66172,14172,14309.100
16 ene 2024171,99173,12169,78170,86170,86502.300
12 ene 2024173,86176,20172,32172,86172,86337.100
11 ene 2024171,81172,86169,83172,47172,47398.400
10 ene 2024171,19172,86170,74171,36171,36432.100
09 ene 2024172,01172,01169,85170,61170,61326.900
08 ene 2024171,07172,97169,70172,93172,93329.000
05 ene 2024174,26174,56171,98172,01172,01279.100
04 ene 2024174,59176,34173,96173,96173,96199.100
03 ene 2024176,88177,56173,75173,88173,88247.900
03 ene 20240.1 Dividendo
02 ene 2024178,19179,54177,43177,86177,76179.000
29 dic 2023178,87179,68178,11178,87178,77210.000
28 dic 2023178,26179,59178,26179,04178,94245.500
27 dic 2023179,71180,50178,63178,92178,82262.800
26 dic 2023180,12181,15179,02180,12180,02211.900
22 dic 2023179,37181,38178,55179,78179,68291.800
21 dic 2023175,00179,43175,00178,85178,75462.800
20 dic 2023181,76181,87173,89173,96173,86847.900
19 dic 2023186,81191,00182,25183,85183,75996.100
18 dic 2023182,93185,23181,81183,63183,53767.200
15 dic 2023181,93182,77180,76181,85181,75699.500
14 dic 2023185,66186,71182,14183,01182,91361.800
13 dic 2023183,54186,44183,04186,00185,90367.500
12 dic 2023183,38185,64183,38183,72183,62323.600
11 dic 2023179,08183,28179,08182,94182,84359.500
08 dic 2023177,97180,54177,97178,91178,81350.100
07 dic 2023175,21177,83173,99177,73177,63270.300
06 dic 2023174,50176,59174,50175,20175,10245.200
05 dic 2023177,86178,34174,19174,43174,33363.000
04 dic 2023175,12178,33174,75178,31178,21421.700
01 dic 2023171,83175,92171,83175,90175,80492.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...