Mercados españoles cerrados

Hillenbrand, Inc. (HI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,29+0,43 (+0,86%)
Al cierre: 04:00PM EDT
50,29 0,00 (0,00%)
Después del cierre: 06:10PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202449,8250,4449,6850,2950,29415.800
27 mar 202449,9950,1749,6749,8649,86252.600
26 mar 202449,6150,2049,0449,6049,60680.300
25 mar 202449,5049,8749,3849,4249,42191.000
22 mar 202449,8849,8848,9749,2549,25220.000
21 mar 202449,4749,9649,3249,5949,59258.700
20 mar 202447,4749,3647,4449,2049,20241.300
19 mar 202447,3847,8747,2447,6447,64210.600
18 mar 202447,9348,2047,5447,6247,62264.100
15 mar 202446,1648,5746,1648,1448,14971.500
14 mar 202447,6747,6746,1646,4946,49224.900
14 mar 20240.223 Dividendo
13 mar 202448,4448,9148,0148,1647,94186.800
12 mar 202448,2848,6647,4048,6548,42252.400
11 mar 202449,1749,6348,3848,4748,25216.000
08 mar 202449,5549,9349,0949,5249,29467.900
07 mar 202448,3949,0148,3949,0048,77185.900
06 mar 202447,6848,0747,5947,9647,74156.600
05 mar 202447,2047,7546,8347,1446,92255.400
04 mar 202447,5647,7846,8947,4347,21289.400
01 mar 202447,5047,6747,1047,5447,32228.100
29 feb 202447,5347,9947,1647,5547,33344.200
28 feb 202446,6147,4046,4746,8846,66165.600
27 feb 202447,3447,5446,7747,0446,82179.600
26 feb 202446,3347,1046,1247,0046,78226.100
23 feb 202446,5147,0346,1946,6546,43168.500
22 feb 202446,0746,6145,8346,4046,19213.400
21 feb 202446,0546,5846,0246,2346,02199.400
20 feb 202446,7347,1646,0946,2146,00211.200
16 feb 202447,7648,3347,4547,5347,31310.000
15 feb 202447,2348,2547,2248,2448,02324.700
14 feb 202446,9047,1845,7746,9046,68276.800
13 feb 202446,5246,7645,6846,3346,12785.100
12 feb 202446,2547,3246,0346,9946,77352.900
09 feb 202444,3946,3944,1746,2546,04505.800
08 feb 202443,8644,4343,3444,2544,05272.600
07 feb 202444,0544,4243,5043,8043,60452.500
06 feb 202444,8446,3244,1644,3744,16596.100
05 feb 202446,6447,2446,0546,6146,39275.800
02 feb 202446,6647,7546,6647,4947,27255.700
01 feb 202446,7747,4245,8147,4147,19277.300
31 ene 202447,2348,0246,5546,5746,35989.800
30 ene 202446,5347,2246,5347,1946,97263.400
29 ene 202446,3447,0345,9646,9446,72147.700
26 ene 202446,7746,9146,3346,4346,22151.900
25 ene 202446,3046,6145,8746,3546,14213.500
24 ene 202446,7846,7845,3945,5845,37161.200
23 ene 202446,7446,7445,8245,9945,78204.700
22 ene 202445,8146,4045,8146,1445,93242.800
19 ene 202444,5345,3643,9145,3445,13230.000
18 ene 202444,0644,5443,8444,4044,19152.700
17 ene 202443,5043,9843,0743,6743,47224.000
16 ene 202444,7544,9344,3044,3344,12196.500
12 ene 202446,4746,6444,9545,2745,06201.100
11 ene 202445,3545,7244,6145,7045,49282.600
10 ene 202445,0645,6544,9545,5045,29258.000
09 ene 202444,6545,3644,4745,3245,11232.600
08 ene 202444,9545,6144,7845,4845,27195.400
05 ene 202444,6245,6044,3845,1544,94271.800
04 ene 202445,1945,4344,9245,1044,89318.100
03 ene 202446,6646,6645,0545,0644,85395.600
02 ene 202447,2847,9546,7847,0746,85371.800
29 dic 202348,4648,7447,5847,8547,63288.600
28 dic 202349,1049,4048,4048,6648,43242.300
27 dic 202348,7249,2848,5649,2549,02315.800
26 dic 202347,5348,7647,3848,5348,31354.700
22 dic 202346,6447,6446,4747,4547,23321.000
21 dic 202346,3046,4545,2246,2946,08774.700
20 dic 202346,3047,6345,6545,9045,69475.400
19 dic 202345,3846,1644,8446,1545,94509.800
18 dic 202344,4144,6143,4444,5744,36599.600
15 dic 202344,2844,9643,7344,4244,212.990.100
14 dic 202342,5543,7542,5443,7343,53948.200
14 dic 20230.223 Dividendo
13 dic 202340,5041,9440,1341,8341,41388.400
12 dic 202340,6040,9840,0940,5440,14365.800
11 dic 202340,7541,1340,5840,8240,41307.100
08 dic 202340,9341,0040,2240,8240,41319.300
07 dic 202339,5440,0339,3440,0139,61372.900
06 dic 202339,6040,5039,5639,6039,21276.600
05 dic 202340,7940,8639,1339,2638,87392.200
04 dic 202339,7540,2639,5240,1839,78323.000
01 dic 202338,6039,9538,3839,9339,53392.200
30 nov 202338,5038,9037,8638,7438,36501.100
29 nov 202338,6239,0138,3038,4038,02263.400
28 nov 202338,5739,1538,0838,1337,75285.600
27 nov 202338,4638,9738,1838,5438,16223.100
24 nov 202338,4638,9038,1638,6438,2656.100
22 nov 202338,5539,1338,2238,5038,12187.000
21 nov 202339,5739,8438,4538,4738,09220.400
20 nov 202340,6140,6439,8139,8839,48357.400
17 nov 202340,7140,8239,7940,6240,22468.500
16 nov 202341,8141,8939,2840,2839,88408.600
15 nov 202341,7842,6441,6641,8241,40320.500
14 nov 202340,3241,8140,3241,7841,36341.100
13 nov 202338,7839,2638,4539,0438,65248.600
10 nov 202338,9539,3538,5939,0938,70291.000
09 nov 202339,1939,1938,3838,6038,22310.900
08 nov 202339,1439,3238,5338,8338,44227.400
07 nov 202339,6639,6638,9739,1638,77254.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...