Mercados españoles cerrados

Hims & Hers Health, Inc. (HIMS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,39-0,02 (-0,20%)
A partir del 01:48PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202412,3012,6312,1412,3912,392.078.291
17 abr 202412,8012,8812,3512,4112,413.891.400
16 abr 202412,5312,8612,2812,6912,697.022.700
15 abr 202413,9514,0213,1713,2213,225.292.500
12 abr 202414,5215,0713,7713,9613,965.790.800
11 abr 202414,5614,7514,4314,6014,602.974.800
10 abr 202414,5514,7914,3014,5514,553.901.800
09 abr 202414,9115,3314,4814,5514,553.910.800
08 abr 202414,6115,0514,4414,8814,883.364.900
05 abr 202414,6814,9314,3214,5114,514.242.300
04 abr 202415,5815,7514,2014,6814,688.430.600
03 abr 202414,8015,7714,6815,5115,517.350.000
02 abr 202415,2715,3414,8814,9914,993.845.200
01 abr 202415,6515,7715,0015,6615,664.073.200
28 mar 202415,7916,1615,1315,4715,474.306.400
27 mar 202416,0016,1915,6715,7415,743.859.000
26 mar 202416,3216,3615,6315,8215,824.741.200
25 mar 202416,4617,1616,1816,3116,314.054.800
22 mar 202416,8616,8816,2516,3316,333.778.900
21 mar 202416,4516,8815,9516,7316,734.776.300
20 mar 202415,7716,5915,7416,4816,485.572.700
19 mar 202415,5515,8215,2815,6415,644.491.400
18 mar 202414,7015,7714,4515,6815,688.120.400
15 mar 202414,3514,6614,0814,6314,635.359.900
14 mar 202414,8015,0014,2214,4014,406.077.300
13 mar 202414,2815,3814,0615,1215,125.147.000
12 mar 202414,4714,8114,2614,6214,623.280.500
11 mar 202414,3414,9314,1814,4714,475.235.900
08 mar 202414,3514,5713,9914,2614,266.667.700
07 mar 202414,1914,6914,0714,3514,355.591.500
06 mar 202414,1014,1912,7514,0014,006.464.300
05 mar 202414,5114,5813,9114,2414,247.481.300
04 mar 202413,4814,8913,3414,7014,7015.269.700
01 mar 202413,1613,3012,7313,1213,127.378.200
29 feb 202413,5913,5912,6313,0413,048.497.400
28 feb 202413,1913,6212,8313,3313,3312.966.600
27 feb 202412,3313,9111,3813,4313,4334.615.300
26 feb 20249,7710,289,6710,2510,259.742.900
23 feb 20249,459,599,359,529,523.271.100
22 feb 20249,489,529,259,459,453.885.000
21 feb 20249,419,519,229,419,412.736.300
20 feb 20249,909,959,539,619,613.529.000
16 feb 20249,9610,099,8610,0310,031.753.500
15 feb 202410,0410,139,8910,0510,051.762.200
14 feb 20249,6710,019,669,999,992.452.800
13 feb 20249,509,809,149,489,482.980.400
12 feb 20249,9010,109,819,959,952.309.800
09 feb 20249,8710,079,819,879,872.327.300
08 feb 20249,439,909,399,859,852.397.600
07 feb 20249,429,659,309,449,442.456.600
06 feb 20248,619,458,589,429,423.651.300
05 feb 20248,838,838,518,568,562.061.100
02 feb 20248,789,028,648,878,872.664.500
01 feb 20248,608,928,598,918,911.596.400
31 ene 20248,788,938,558,588,582.095.300
30 ene 20249,009,018,638,868,862.188.500
29 ene 20248,809,048,709,029,021.942.900
26 ene 20249,139,218,828,828,822.600.900
25 ene 20248,979,228,899,099,094.062.200
24 ene 20248,908,978,638,948,943.795.800
23 ene 20248,828,868,608,758,751.821.600
22 ene 20248,458,828,448,698,692.712.300
19 ene 20248,468,468,208,328,321.738.800
18 ene 20248,478,558,148,428,422.040.400
17 ene 20248,258,508,248,418,411.738.600
16 ene 20248,468,638,338,468,462.352.900
12 ene 20248,789,028,558,578,571.857.200
11 ene 20248,588,788,408,768,762.419.300
10 ene 20248,508,788,408,638,632.453.500
09 ene 20248,688,828,518,548,542.186.400
08 ene 20248,368,848,348,818,812.561.900
05 ene 20248,388,548,098,358,353.771.800
04 ene 20249,059,278,438,478,474.628.900
03 ene 20249,499,639,059,059,054.461.300
02 ene 20248,809,858,709,649,645.779.100
29 dic 20239,059,138,888,908,901.844.200
28 dic 20238,909,048,789,039,032.144.200
27 dic 20238,759,098,738,928,923.810.700
26 dic 20238,658,898,648,698,692.168.700
22 dic 20238,518,698,378,598,592.261.100
21 dic 20238,418,628,388,608,601.882.500
20 dic 20238,718,718,308,348,342.334.100
19 dic 20238,738,918,708,758,751.970.700
18 dic 20238,468,788,388,648,642.108.200
15 dic 20238,748,778,428,458,452.878.500
14 dic 20238,858,938,578,718,713.682.300
13 dic 20238,468,708,308,688,682.913.000
12 dic 20238,848,848,198,448,444.469.000
11 dic 20238,668,888,648,808,801.490.900
08 dic 20238,678,778,608,648,641.904.100
07 dic 20238,858,858,588,728,721.727.200
06 dic 20238,979,248,888,908,901.998.400
05 dic 20238,808,868,648,848,841.786.700
04 dic 20238,858,938,658,898,892.712.900
01 dic 20238,929,088,828,838,833.042.200
30 nov 20238,829,038,808,898,894.749.800
29 nov 20238,508,908,398,718,713.941.800
28 nov 20238,238,488,138,408,402.976.100
27 nov 20238,198,328,108,278,272.164.500
24 nov 20238,098,268,028,228,221.234.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...