Mercados españoles cerrados en 7 mins

Helios Technologies, Inc. (HLIO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,39-0,01 (-0,02%)
A partir del 11:11AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202448,2548,4447,9948,3948,3917.352
07 may 202447,4248,6847,3348,4048,40124.400
06 may 202448,3849,1047,3247,3347,33155.800
03 may 202447,0048,0746,5348,0548,05149.700
02 may 202445,7246,8345,3346,3746,37155.400
01 may 202445,2245,9044,7745,2045,20184.200
30 abr 202445,6546,1744,8145,1045,10292.900
29 abr 202445,6046,5345,3446,3446,34170.700
26 abr 202444,7345,9244,6545,5745,57126.900
25 abr 202445,5045,5044,4844,7044,70204.000
24 abr 202445,3146,0644,8645,7645,76154.000
23 abr 202444,5946,1544,5545,6345,63144.700
22 abr 202446,0746,0744,6444,6844,68260.000
19 abr 202445,8046,6845,6645,9445,94143.800
18 abr 202446,0447,0445,8246,0446,04221.000
17 abr 202446,0846,3345,5846,0146,01180.700
16 abr 202445,4246,0944,7645,7545,75293.400
15 abr 202446,3446,5345,6346,0046,00183.300
12 abr 202447,0147,4745,8246,1346,13361.800
11 abr 202446,2447,5046,0947,4447,44250.700
10 abr 202445,7446,1245,1145,9845,98290.500
09 abr 202445,1846,5145,1846,5046,50196.800
08 abr 202444,8945,3844,6844,9444,9490.500
05 abr 202444,3544,8244,1344,4644,46168.300
04 abr 202444,0244,9743,5644,4444,44243.600
03 abr 202442,6044,1342,5443,3043,30317.900
03 abr 20240.09 Dividendo
02 abr 202443,5244,0543,1043,1343,04467.600
01 abr 202444,7444,7443,5544,0543,96178.000
28 mar 202442,9644,7542,9644,6944,60297.900
27 mar 202442,9243,3742,7042,8542,76152.100
26 mar 202442,2042,5641,6842,4842,39328.400
25 mar 202443,4743,5941,7041,7241,63124.700
22 mar 202444,1444,2842,9143,2543,16172.500
21 mar 202444,8945,2243,9344,0944,00183.600
20 mar 202443,5344,4043,1844,2744,18100.900
19 mar 202442,9044,1042,7443,9243,83141.300
18 mar 202442,1043,3541,9842,9942,90111.000
15 mar 202442,2642,9241,9242,2342,14314.800
14 mar 202443,6543,7742,1042,5342,44167.000
13 mar 202443,7844,2943,1743,6843,5993.400
12 mar 202443,9944,1643,4043,9443,8578.200
11 mar 202445,0945,1843,3643,9943,90101.300
08 mar 202444,9345,3144,6945,1645,07145.100
07 mar 202444,0644,5743,9344,3344,2488.500
06 mar 202443,4643,7443,1343,6243,5386.800
05 mar 202442,9344,0342,9343,0742,98105.600
04 mar 202443,6944,1042,7943,2043,11122.400
01 mar 202444,1944,2143,2243,6543,56352.500
29 feb 202444,8744,9043,6744,1544,06251.000
28 feb 202446,6146,9443,9644,1244,03273.800
27 feb 202448,5049,7145,7647,0446,94489.900
26 feb 202443,4445,0243,0844,5344,44343.100
23 feb 202443,9844,9543,7443,8343,74219.000
22 feb 202444,3345,0443,9544,1144,02212.200
21 feb 202444,1544,6644,0144,5844,49201.800
20 feb 202444,0845,1443,9044,0743,98201.800
16 feb 202443,4545,3542,8644,9544,86304.400
15 feb 202441,4843,5741,4843,5643,47285.700
14 feb 202440,7341,2140,1340,8440,75354.700
13 feb 202440,7241,1539,6840,4040,32261.900
12 feb 202442,5342,9841,9242,2542,16250.300
09 feb 202440,8742,3940,3542,3742,28258.100
08 feb 202441,7542,5140,5740,6540,57277.800
07 feb 202441,1841,9840,5241,7641,67132.900
06 feb 202440,2141,7440,1441,1841,09117.600
05 feb 202440,5640,6439,6740,3440,26134.300
02 feb 202440,6541,8740,2641,3241,23182.600
01 feb 202441,4941,7140,6841,3541,26191.500
31 ene 202443,2043,2041,2041,2641,17147.300
30 ene 202443,4543,9542,9943,1043,01175.400
29 ene 202442,6843,9242,6043,9043,81150.300
26 ene 202443,6143,6742,6142,8742,78170.800
25 ene 202443,5543,6442,7943,1843,09209.200
24 ene 202443,3643,3642,1842,8042,71191.500
23 ene 202443,7843,7842,3942,8642,77199.300
22 ene 202443,3344,4442,7043,2043,11221.300
19 ene 202442,0042,1741,4442,0141,92116.400
18 ene 202441,1941,8040,8641,7141,62168.000
17 ene 202440,2241,3540,2241,0140,92130.900
16 ene 202442,0642,3140,9441,0040,91160.000
12 ene 202443,4743,6142,4142,5642,47121.400
11 ene 202441,2342,7640,7142,7542,66193.200
10 ene 202441,4041,7241,0041,2141,12143.600
09 ene 202441,7341,7540,4341,5241,43307.200
08 ene 202442,1042,8741,9642,3042,21237.800
05 ene 202441,7843,2941,7842,3542,26235.100
04 ene 202442,9542,9542,0042,2742,18415.400
03 ene 202444,5144,5142,5542,6742,58304.900
03 ene 20240.09 Dividendo
02 ene 202444,9045,6544,4744,6844,50219.800
29 dic 202344,6845,6344,6845,3545,16145.600
28 dic 202344,9145,0644,3644,7344,55285.200
27 dic 202344,6245,2144,3144,9944,81518.700
26 dic 202345,2545,2944,7344,8344,65157.600
22 dic 202344,7245,3544,3544,9044,72323.900
21 dic 202345,1345,2344,3344,5644,38346.100
20 dic 202346,0346,3744,3744,5544,37451.600
19 dic 202345,9846,6045,5446,0445,85151.600
18 dic 202346,0046,0044,8645,3545,16149.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...