Mercados españoles cerrados

Heidrick & Struggles International, Inc. (HSII)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,66-0,88 (-2,55%)
Al cierre: 04:00PM EDT
33,66 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202434,7534,7833,6433,6633,66155.465
29 may 202434,4834,8034,0434,5434,54176.100
28 may 202435,5635,6534,8234,9834,98175.000
24 may 202436,1636,3635,4835,5635,56117.300
23 may 202435,7235,9235,0435,8135,81190.800
22 may 202435,3535,8034,9335,7135,71183.300
21 may 202435,0935,5134,5635,4135,41184.300
20 may 202436,1536,1535,0835,1335,13151.900
17 may 202435,8336,1735,5835,9735,97162.700
16 may 202434,7535,7134,5735,6735,67162.000
15 may 202434,7934,9834,1734,7634,76187.500
15 may 20240.15 Dividendo
14 may 202434,2134,8634,0834,7434,59186.600
13 may 202433,6533,9332,4033,7133,56165.900
10 may 202432,2233,2232,1533,2233,08154.600
09 may 202431,8732,4431,3232,3432,20219.300
08 may 202429,4131,8029,0331,8031,66277.800
07 may 202430,3731,4829,3629,4229,29174.300
06 may 202429,8130,4429,5630,3130,1884.800
03 may 202430,1430,3329,5429,8329,7061.300
02 may 202429,7229,8729,2829,6329,5072.200
01 may 202429,4730,0829,2529,3929,26108.200
30 abr 202430,0930,1629,3629,4829,35139.000
29 abr 202430,0830,7229,9430,3730,24148.800
26 abr 202430,2330,6130,1030,2630,1356.700
25 abr 202430,4930,4929,8730,2830,15146.700
24 abr 202430,5230,9530,3530,8730,7483.100
23 abr 202430,6130,9730,4630,7730,64228.000
22 abr 202430,8131,1430,4230,6830,5590.800
19 abr 202429,3130,5929,3130,5030,37105.700
18 abr 202429,6329,9429,5229,5429,4181.500
17 abr 202429,8830,2529,3829,4229,2984.000
16 abr 202429,9630,0129,5029,8129,6852.400
15 abr 202430,6230,6229,7730,1930,0659.600
12 abr 202430,7730,7730,1030,6230,4964.900
11 abr 202430,8431,1730,8331,0430,9158.300
10 abr 202431,3131,5830,3230,6730,5491.000
09 abr 202432,3532,6231,9331,9931,8550.100
08 abr 202432,3332,6132,1732,1732,0344.600
05 abr 202432,3932,6432,0732,1732,0377.100
04 abr 202432,9232,9232,2232,4532,31168.900
03 abr 202432,3232,7032,2532,7032,5677.900
02 abr 202432,3232,4731,9832,3532,21122.800
01 abr 202433,6633,8332,6032,6332,49131.300
28 mar 202433,2233,7733,0033,6633,51118.900
27 mar 202432,8533,4132,8133,2833,14126.900
26 mar 202432,6432,9932,4432,5232,3883.100
25 mar 202432,3132,8632,1732,5032,36133.700
22 mar 202433,0133,0132,1432,1432,0058.200
21 mar 202433,0233,2732,6632,8332,69151.900
20 mar 202431,6332,9131,4332,8532,7198.800
19 mar 202431,7532,4831,7531,8231,68127.100
18 mar 202432,3032,3831,7132,0531,91126.500
15 mar 202431,2831,9431,2831,9431,80200.200
14 mar 202431,2131,8531,2131,4931,35242.700
13 mar 202431,1931,7831,1931,3731,23144.400
12 mar 202431,6332,0531,0031,2931,15292.800
11 mar 202432,9833,1131,7131,7931,65125.500
08 mar 202433,2333,3132,9533,1332,99143.300
07 mar 202432,2733,1232,0932,9232,78178.000
07 mar 20240.15 Dividendo
06 mar 202432,8332,8832,1032,3932,10137.900
05 mar 202433,0533,3332,1932,4132,12137.700
04 mar 202434,4635,3833,3833,4233,12110.200
01 mar 202433,9034,3833,2734,0433,74231.300
29 feb 202433,9334,3633,6534,0033,70230.600
28 feb 202433,7734,3833,1833,8033,50286.000
27 feb 202430,3634,8830,3234,4434,13465.900
26 feb 202429,7029,7028,5828,9528,69236.800
23 feb 202429,0629,5928,8129,5529,29116.300
22 feb 202429,2329,4028,8029,0128,7598.400
21 feb 202428,9829,3128,5229,3129,0580.500
20 feb 202428,5629,2028,5228,9028,64350.700
16 feb 202429,6529,8028,8428,8428,58104.400
15 feb 202429,8230,1929,5329,8229,55116.000
14 feb 202429,3829,7929,1629,7529,48135.000
13 feb 202430,2230,4028,7828,8928,63149.100
12 feb 202430,1031,0330,1030,9030,6268.700
09 feb 202430,2930,4429,9230,0529,78155.400
08 feb 202429,5930,2229,5130,0529,78102.900
07 feb 202430,4730,4829,6529,6529,39147.800
06 feb 202430,6830,8630,2030,4730,20116.000
05 feb 202430,6330,6830,0830,6130,34114.600
02 feb 202430,1330,8329,9730,7330,46113.600
01 feb 202430,2530,4729,4930,4130,14146.000
31 ene 202429,9830,5429,9429,9729,70152.600
30 ene 202430,0130,4029,8030,2129,94193.700
29 ene 202429,9030,3429,6030,2229,95108.400
26 ene 202429,3729,7028,8029,5629,30292.400
25 ene 202429,5729,6028,8829,1628,90167.000
24 ene 202428,3329,2728,2029,2729,01135.200
23 ene 202428,6028,7028,1828,2027,95116.300
22 ene 202427,9228,4327,8328,3828,1374.100
19 ene 202427,8027,8027,0727,6827,4370.700
18 ene 202427,3527,6427,1027,6227,3791.500
17 ene 202426,8127,2626,8127,2026,96154.700
16 ene 202426,9527,2426,7327,1226,88107.100
12 ene 202427,6227,6227,0627,2226,9872.300
11 ene 202427,3327,3326,5227,2627,02115.700
10 ene 202427,2027,3026,8627,3027,0688.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...