Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.701,10 -633,82 (-1,05%)
Hormel Foods Corporation (HRL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 35,17 | 35,60 | 35,10 | 35,32 | 35,32 | 2.043.679 |
| 25 abr 2024 | 35,67 | 35,87 | 35,20 | 35,27 | 35,27 | 1.816.400 |
| 24 abr 2024 | 34,80 | 35,68 | 34,61 | 35,60 | 35,60 | 2.209.000 |
| 23 abr 2024 | 35,24 | 35,36 | 35,07 | 35,14 | 35,14 | 1.595.900 |
| 22 abr 2024 | 34,90 | 35,30 | 34,54 | 35,14 | 35,14 | 2.024.100 |
| 19 abr 2024 | 34,48 | 34,79 | 34,37 | 34,74 | 34,74 | 2.358.700 |
| 18 abr 2024 | 34,25 | 34,40 | 34,03 | 34,38 | 34,38 | 2.064.600 |
| 17 abr 2024 | 33,95 | 34,23 | 33,76 | 34,04 | 34,04 | 2.193.600 |
| 16 abr 2024 | 34,06 | 34,12 | 33,79 | 33,81 | 33,81 | 2.266.300 |
| 15 abr 2024 | 34,04 | 34,30 | 33,78 | 33,91 | 33,91 | 2.459.200 |
| 12 abr 2024 | 34,63 | 34,63 | 33,73 | 33,93 | 33,93 | 3.025.800 |
| 12 abr 2024 | 0.283 Dividendo | |||||
| 11 abr 2024 | 34,99 | 35,10 | 34,62 | 34,95 | 34,67 | 2.286.100 |
| 10 abr 2024 | 35,03 | 35,31 | 34,60 | 34,77 | 34,49 | 2.395.200 |
| 09 abr 2024 | 35,17 | 35,47 | 35,05 | 35,31 | 35,02 | 2.614.400 |
| 08 abr 2024 | 34,69 | 35,21 | 34,61 | 35,11 | 34,83 | 2.537.400 |
| 05 abr 2024 | 35,05 | 35,13 | 34,52 | 34,70 | 34,42 | 1.948.600 |
| 04 abr 2024 | 34,93 | 35,26 | 34,57 | 35,17 | 34,89 | 2.576.900 |
| 03 abr 2024 | 35,13 | 35,17 | 34,55 | 34,73 | 34,45 | 3.263.800 |
| 02 abr 2024 | 35,07 | 35,51 | 34,94 | 35,24 | 34,95 | 4.290.700 |
| 01 abr 2024 | 34,95 | 35,13 | 34,72 | 34,98 | 34,70 | 3.229.200 |
| 28 mar 2024 | 34,95 | 35,12 | 34,77 | 34,89 | 34,61 | 2.274.700 |
| 27 mar 2024 | 34,49 | 34,86 | 34,49 | 34,85 | 34,57 | 3.725.000 |
| 26 mar 2024 | 34,37 | 34,62 | 34,28 | 34,35 | 34,07 | 2.733.000 |
| 25 mar 2024 | 34,44 | 34,50 | 34,14 | 34,22 | 33,94 | 1.622.900 |
| 22 mar 2024 | 34,40 | 34,45 | 34,13 | 34,38 | 34,10 | 1.585.400 |
| 21 mar 2024 | 34,48 | 34,66 | 34,25 | 34,26 | 33,98 | 2.073.300 |
| 20 mar 2024 | 34,61 | 34,70 | 34,29 | 34,50 | 34,22 | 2.233.800 |
| 19 mar 2024 | 34,35 | 34,55 | 34,16 | 34,48 | 34,20 | 2.195.000 |
| 18 mar 2024 | 34,00 | 34,85 | 33,95 | 34,35 | 34,07 | 3.799.000 |
| 15 mar 2024 | 33,53 | 34,17 | 33,41 | 34,14 | 33,86 | 5.402.700 |
| 14 mar 2024 | 34,29 | 34,46 | 33,58 | 33,72 | 33,45 | 3.273.200 |
| 13 mar 2024 | 34,26 | 34,54 | 34,12 | 34,48 | 34,20 | 2.769.600 |
| 12 mar 2024 | 34,10 | 34,28 | 33,97 | 34,16 | 33,88 | 2.115.600 |
| 11 mar 2024 | 34,01 | 34,58 | 33,96 | 34,19 | 33,91 | 2.610.900 |
| 08 mar 2024 | 33,94 | 34,25 | 33,79 | 34,11 | 33,83 | 2.765.200 |
| 07 mar 2024 | 34,27 | 34,27 | 33,77 | 33,97 | 33,69 | 2.566.400 |
| 06 mar 2024 | 34,10 | 34,29 | 33,96 | 34,19 | 33,91 | 2.512.000 |
| 05 mar 2024 | 33,86 | 34,55 | 33,81 | 34,02 | 33,74 | 3.373.900 |
| 04 mar 2024 | 33,32 | 33,83 | 33,24 | 33,77 | 33,50 | 3.110.500 |
| 01 mar 2024 | 35,32 | 35,35 | 33,20 | 33,37 | 33,10 | 6.864.000 |
| 29 feb 2024 | 34,76 | 36,00 | 34,00 | 35,32 | 35,03 | 14.658.900 |
| 28 feb 2024 | 31,04 | 31,12 | 30,58 | 30,83 | 30,58 | 4.769.600 |
| 27 feb 2024 | 30,55 | 31,04 | 30,48 | 30,90 | 30,65 | 3.677.000 |
| 26 feb 2024 | 30,52 | 30,71 | 30,26 | 30,45 | 30,20 | 2.845.300 |
| 23 feb 2024 | 30,22 | 30,75 | 30,13 | 30,51 | 30,26 | 4.050.700 |
| 22 feb 2024 | 29,36 | 30,35 | 29,18 | 30,28 | 30,03 | 3.779.800 |
| 21 feb 2024 | 29,57 | 29,76 | 29,37 | 29,74 | 29,50 | 3.797.700 |
| 20 feb 2024 | 29,09 | 29,71 | 29,00 | 29,44 | 29,20 | 2.673.800 |
| 16 feb 2024 | 29,01 | 29,17 | 28,77 | 28,99 | 28,76 | 5.655.100 |
| 15 feb 2024 | 28,94 | 29,22 | 28,85 | 29,11 | 28,87 | 2.380.300 |
| 14 feb 2024 | 28,76 | 28,83 | 28,51 | 28,80 | 28,57 | 2.690.400 |
| 13 feb 2024 | 29,56 | 29,80 | 28,64 | 28,72 | 28,49 | 4.173.700 |
| 12 feb 2024 | 29,03 | 29,62 | 28,93 | 29,60 | 29,36 | 2.900.500 |
| 09 feb 2024 | 29,40 | 29,40 | 28,97 | 29,06 | 28,82 | 3.791.900 |
| 08 feb 2024 | 29,60 | 29,78 | 29,34 | 29,47 | 29,23 | 3.589.100 |
| 07 feb 2024 | 30,21 | 30,25 | 29,57 | 29,73 | 29,49 | 3.104.500 |
| 06 feb 2024 | 29,75 | 30,35 | 29,73 | 30,09 | 29,85 | 2.875.700 |
| 05 feb 2024 | 30,48 | 30,48 | 29,76 | 29,80 | 29,56 | 3.511.000 |
| 02 feb 2024 | 30,85 | 30,94 | 30,35 | 30,60 | 30,35 | 3.126.100 |
| 01 feb 2024 | 30,26 | 30,91 | 29,91 | 30,86 | 30,61 | 3.024.200 |
| 31 ene 2024 | 30,75 | 30,96 | 30,36 | 30,37 | 30,12 | 5.709.100 |
| 30 ene 2024 | 30,57 | 30,77 | 30,35 | 30,68 | 30,43 | 2.419.800 |
| 29 ene 2024 | 31,07 | 31,08 | 30,54 | 30,57 | 30,32 | 2.947.500 |
| 26 ene 2024 | 30,60 | 31,12 | 30,60 | 30,99 | 30,74 | 2.519.000 |
| 25 ene 2024 | 30,48 | 30,71 | 30,24 | 30,42 | 30,17 | 3.004.100 |
| 24 ene 2024 | 30,73 | 30,85 | 30,40 | 30,40 | 30,15 | 2.109.200 |
| 23 ene 2024 | 30,53 | 30,72 | 30,19 | 30,72 | 30,47 | 3.500.500 |
| 22 ene 2024 | 30,60 | 30,61 | 30,15 | 30,35 | 30,10 | 3.103.000 |
| 19 ene 2024 | 31,13 | 31,13 | 30,48 | 30,64 | 30,39 | 2.945.900 |
| 18 ene 2024 | 30,99 | 31,12 | 30,73 | 31,08 | 30,83 | 2.544.000 |
| 17 ene 2024 | 31,14 | 31,37 | 31,01 | 31,21 | 30,96 | 2.469.000 |
| 16 ene 2024 | 31,92 | 31,94 | 31,18 | 31,32 | 31,07 | 2.227.500 |
| 12 ene 2024 | 31,68 | 31,85 | 31,50 | 31,81 | 31,55 | 1.883.500 |
| 12 ene 2024 | 0.283 Dividendo | |||||
| 11 ene 2024 | 31,93 | 32,02 | 31,62 | 31,77 | 31,23 | 3.559.900 |
| 10 ene 2024 | 32,23 | 32,27 | 31,80 | 31,89 | 31,35 | 2.736.300 |
| 09 ene 2024 | 31,94 | 32,36 | 31,76 | 32,23 | 31,68 | 2.410.800 |
| 08 ene 2024 | 31,98 | 32,24 | 31,81 | 32,08 | 31,54 | 2.265.600 |
| 05 ene 2024 | 32,24 | 32,47 | 31,92 | 32,16 | 31,62 | 1.842.100 |
| 04 ene 2024 | 32,53 | 32,68 | 32,16 | 32,32 | 31,77 | 2.851.000 |
| 03 ene 2024 | 32,90 | 33,02 | 32,50 | 32,60 | 32,05 | 3.092.400 |
| 02 ene 2024 | 32,09 | 33,02 | 32,04 | 32,80 | 32,24 | 3.226.600 |
| 29 dic 2023 | 31,91 | 32,17 | 31,87 | 32,11 | 31,57 | 1.987.000 |
| 28 dic 2023 | 31,73 | 32,10 | 31,73 | 31,94 | 31,40 | 2.798.900 |
| 27 dic 2023 | 31,78 | 31,84 | 31,61 | 31,81 | 31,27 | 1.521.800 |
| 26 dic 2023 | 31,69 | 31,92 | 31,52 | 31,81 | 31,27 | 1.567.500 |
| 22 dic 2023 | 31,75 | 31,99 | 31,58 | 31,76 | 31,22 | 1.526.400 |
| 21 dic 2023 | 31,67 | 31,84 | 31,27 | 31,67 | 31,13 | 2.072.700 |
| 20 dic 2023 | 31,53 | 31,78 | 31,40 | 31,43 | 30,90 | 2.917.400 |
| 19 dic 2023 | 31,66 | 31,80 | 31,37 | 31,73 | 31,19 | 3.151.000 |
| 18 dic 2023 | 31,28 | 31,83 | 30,98 | 31,61 | 31,07 | 2.884.300 |
| 15 dic 2023 | 31,77 | 31,87 | 31,03 | 31,08 | 30,55 | 5.676.900 |
| 14 dic 2023 | 32,78 | 32,85 | 31,87 | 31,92 | 31,38 | 3.134.600 |
| 13 dic 2023 | 31,58 | 32,71 | 31,41 | 32,70 | 32,15 | 2.468.100 |
| 12 dic 2023 | 31,69 | 31,75 | 31,37 | 31,66 | 31,12 | 1.899.500 |
| 11 dic 2023 | 31,63 | 31,93 | 31,39 | 31,71 | 31,17 | 3.222.700 |
| 08 dic 2023 | 31,89 | 31,89 | 31,36 | 31,38 | 30,85 | 2.133.700 |
| 07 dic 2023 | 32,00 | 32,05 | 31,52 | 31,85 | 31,31 | 2.546.700 |
| 06 dic 2023 | 31,26 | 31,95 | 31,14 | 31,90 | 31,36 | 3.016.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.