Mercados españoles abiertos en 5 hrs 33 min

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,26-0,12 (-0,26%)
Al cierre: 04:00PM EST
45,28 +0,02 (+0,04%)
Después del cierre: 05:46PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 202245,3845,8045,0445,2645,262.364.748
19 ene 202245,2945,4844,5945,3845,381.433.000
18 ene 202244,7345,4344,3345,2245,221.131.300
14 ene 202244,5945,3244,2345,1445,141.027.300
13 ene 202244,4244,9644,0444,6744,671.048.400
12 ene 202244,2644,9443,8644,1144,11909.700
11 ene 202243,5444,2143,4944,1244,121.049.200
10 ene 202243,0743,3542,5143,3443,341.183.600
07 ene 202243,5444,5943,0743,2943,291.384.900
06 ene 202242,3043,8842,1543,6443,641.227.900
05 ene 202242,0042,5841,8542,0642,061.415.700
04 ene 202241,9842,4241,4941,8541,85836.600
03 ene 202240,8541,9840,8541,9841,98437.600
31 dic 202141,0541,5440,8040,9340,93941.000
30 dic 202141,0341,6240,9541,2741,271.183.100
29 dic 202140,1240,9440,1240,8240,821.447.100
28 dic 202140,6140,9940,1240,1740,17766.200
27 dic 202140,0740,7940,0740,7340,73708.600
23 dic 202140,3440,5939,0340,1840,181.036.000
22 dic 202140,2940,6639,8640,2040,20782.100
21 dic 202139,7040,5339,5640,2440,241.172.800
20 dic 202139,6439,8638,7839,6039,601.249.100
17 dic 202138,7240,0238,5839,9339,932.097.000
16 dic 202137,5039,2337,3838,6938,691.179.200
15 dic 202137,8338,5037,1938,4238,421.152.000
14 dic 202137,2137,6536,5237,5837,581.459.200
13 dic 202137,1537,8537,1337,4937,49858.600
10 dic 202137,5437,6136,8637,3737,37737.500
09 dic 202138,0138,1037,0237,3437,34745.500
08 dic 202138,4738,6937,8338,1238,121.111.700
07 dic 202139,2039,9638,6538,8038,80961.500
06 dic 202137,8938,8937,6538,8038,801.045.600
03 dic 202137,9337,9736,9037,5237,521.287.400
02 dic 202137,6438,1837,1637,6237,621.388.900
01 dic 202137,6538,3037,1237,3637,36998.200
30 nov 202138,4438,5336,6337,3637,361.777.800
29 nov 202138,7439,0337,9938,7838,781.274.100
26 nov 202138,5038,9237,9938,7838,78588.500
24 nov 202139,3139,8238,7039,0839,081.065.800
23 nov 202139,8440,0239,0739,3739,371.243.000
22 nov 202140,3741,4639,9240,0040,00876.100
19 nov 202140,4641,3240,0040,4440,441.074.800
18 nov 202141,0141,2039,9140,6140,611.222.600
17 nov 202142,1442,1941,0141,0441,041.592.900
16 nov 202142,2942,8841,7742,1742,17998.800
15 nov 202142,2742,8141,9342,2942,29839.400
12 nov 202141,4942,1341,3642,0042,001.255.000
11 nov 202141,5042,3241,3441,4941,491.064.100
10 nov 202142,3142,5741,4741,5241,521.266.400
09 nov 202141,9542,9241,7442,3242,321.040.800
08 nov 202143,1543,2341,6842,0542,051.772.600
05 nov 202143,6944,2243,1343,1943,191.643.000
04 nov 202143,9344,6843,2743,3243,321.062.100
03 nov 202144,9545,5243,0343,9543,951.359.800
02 nov 202145,6345,8544,1644,4644,461.202.300
01 nov 202146,5247,0945,2945,6345,631.223.200
29 oct 202146,1146,8046,0746,4046,401.032.800
28 oct 202145,2446,3445,2446,2746,271.036.800
27 oct 202146,6146,8445,1945,2145,21767.400
26 oct 202147,5947,8346,4946,6146,61656.600
25 oct 202147,4747,8646,6947,4747,47703.900
22 oct 202146,0147,5745,8747,2647,26776.400
21 oct 202145,5746,6345,5446,0246,02931.100
20 oct 202144,7945,9844,7745,4945,49821.900
19 oct 202144,1944,6943,6344,6744,671.047.300
18 oct 202143,4944,0843,1943,9743,97848.500
15 oct 202143,6944,0843,4343,4943,49405.500
14 oct 202143,7143,7643,3943,6543,65357.600
13 oct 202143,1343,3942,8443,2943,29361.700
12 oct 202143,4143,7842,7842,9942,99303.000
11 oct 202143,1743,6742,6943,2243,22459.300
08 oct 202143,3943,5542,9743,0343,03335.300
07 oct 202142,7643,8142,7643,3343,33877.800
06 oct 202142,9143,0142,0342,6242,62897.400
05 oct 202142,6343,4842,4443,1043,101.112.900
04 oct 202143,0043,4542,5742,6942,691.258.000
01 oct 202142,5443,5142,4843,3043,30774.900
30 sept 202143,9444,1042,3642,3842,381.334.700
29 sept 202143,7644,8643,5643,9443,941.028.700
28 sept 202143,9544,2243,4743,7743,771.020.800
27 sept 202143,9045,2843,8344,0544,051.372.900
24 sept 202143,6843,9543,2543,9243,921.699.800
23 sept 202143,9444,8043,4243,5243,521.480.900
22 sept 202144,0344,8043,5243,7843,781.582.200
21 sept 202144,9145,2043,6644,1344,132.202.400
20 sept 202143,4444,7443,1844,1444,142.028.100
17 sept 202142,5144,9542,3344,3944,393.403.000
16 sept 202142,1343,4441,9942,8042,802.046.200
15 sept 202142,5744,1541,3142,3342,334.664.900
14 sept 202148,1049,0942,5042,7842,7810.010.200
13 sept 202154,0154,3853,7554,2454,241.045.700
10 sept 202152,4654,1152,2553,4953,49688.800
09 sept 202154,1354,4552,4252,5752,571.491.200
08 sept 202153,3054,3953,1354,0154,011.394.300
07 sept 202152,8353,8952,5853,5853,58807.600
03 sept 202151,9252,8551,5852,8352,83417.500
02 sept 202151,9152,1451,5951,9851,98500.400
01 sept 202151,4251,7951,0051,7751,77526.900
31 ago 202151,0451,4350,8951,3451,34692.600
30 ago 202152,0052,0550,9951,1851,18743.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...