Mercados españoles cerrados
S&P 500
5.310,28 +2,15 (+0,04%) Nasdaq
16.801,01 +6,13 (+0,04%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,39 -1,32 (-1,58%) Bitcoin EUR
64.401,34 +2.010,52 (+3,22%)
Hubbell Incorporated (HUBB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:18PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 395,88 | 401,30 | 395,40 | 401,00 | 401,00 | 122.376 |
| 20 may 2024 | 392,82 | 401,11 | 391,80 | 397,77 | 397,77 | 333.187 |
| 17 may 2024 | 393,94 | 393,94 | 388,34 | 392,74 | 392,74 | 380.105 |
| 16 may 2024 | 402,82 | 402,82 | 389,22 | 391,33 | 391,33 | 490.337 |
| 15 may 2024 | 403,78 | 407,33 | 402,96 | 404,73 | 404,73 | 340.011 |
| 14 may 2024 | 399,82 | 401,60 | 395,56 | 401,04 | 401,04 | 266.355 |
| 13 may 2024 | 407,40 | 408,07 | 397,93 | 402,02 | 402,02 | 311.927 |
| 10 may 2024 | 411,42 | 412,52 | 405,14 | 407,27 | 407,27 | 296.011 |
| 09 may 2024 | 396,40 | 409,24 | 396,40 | 409,21 | 409,21 | 526.426 |
| 08 may 2024 | 397,79 | 399,51 | 394,85 | 396,37 | 396,37 | 358.497 |
| 07 may 2024 | 389,60 | 393,47 | 387,18 | 393,06 | 393,06 | 460.689 |
| 06 may 2024 | 383,48 | 388,07 | 382,83 | 388,00 | 388,00 | 463.387 |
| 03 may 2024 | 377,43 | 381,30 | 376,29 | 379,89 | 379,89 | 433.697 |
| 02 may 2024 | 374,03 | 377,04 | 367,27 | 372,94 | 372,94 | 645.589 |
| 01 may 2024 | 367,72 | 385,02 | 365,89 | 373,30 | 373,30 | 907.625 |
| 30 abr 2024 | 394,97 | 400,00 | 368,55 | 370,52 | 370,52 | 1.651.005 |
| 29 abr 2024 | 408,38 | 411,86 | 403,45 | 407,19 | 407,19 | 540.747 |
| 26 abr 2024 | 403,56 | 410,37 | 403,56 | 407,53 | 407,53 | 359.603 |
| 25 abr 2024 | 394,56 | 403,58 | 391,01 | 402,27 | 402,27 | 349.992 |
| 24 abr 2024 | 399,94 | 408,00 | 395,26 | 398,55 | 398,55 | 342.032 |
| 23 abr 2024 | 393,50 | 400,48 | 391,23 | 398,00 | 398,00 | 255.029 |
| 22 abr 2024 | 391,18 | 393,68 | 387,08 | 390,56 | 390,56 | 391.009 |
| 19 abr 2024 | 393,49 | 396,45 | 385,54 | 388,03 | 388,03 | 354.622 |
| 18 abr 2024 | 395,76 | 397,94 | 390,92 | 392,28 | 392,28 | 302.604 |
| 17 abr 2024 | 397,99 | 397,99 | 388,20 | 390,97 | 390,97 | 396.855 |
| 16 abr 2024 | 399,45 | 399,84 | 391,14 | 396,28 | 396,28 | 492.112 |
| 15 abr 2024 | 410,51 | 413,95 | 398,42 | 402,59 | 402,59 | 370.165 |
| 12 abr 2024 | 401,88 | 406,09 | 398,99 | 401,74 | 401,74 | 405.898 |
| 11 abr 2024 | 406,23 | 409,35 | 403,46 | 406,23 | 406,23 | 313.163 |
| 10 abr 2024 | 401,75 | 411,51 | 398,36 | 406,91 | 406,91 | 392.669 |
| 09 abr 2024 | 417,14 | 420,92 | 402,18 | 409,17 | 409,17 | 461.212 |
| 08 abr 2024 | 419,16 | 420,02 | 413,88 | 415,74 | 415,74 | 367.315 |
| 05 abr 2024 | 416,44 | 423,57 | 416,30 | 417,08 | 417,08 | 449.666 |
| 04 abr 2024 | 427,41 | 429,61 | 411,24 | 412,56 | 412,56 | 369.897 |
| 03 abr 2024 | 415,21 | 426,72 | 411,33 | 424,40 | 424,40 | 428.768 |
| 02 abr 2024 | 415,09 | 416,24 | 409,78 | 415,54 | 415,54 | 348.782 |
| 01 abr 2024 | 415,62 | 418,40 | 413,92 | 416,80 | 416,80 | 263.665 |
| 28 mar 2024 | 415,89 | 417,21 | 412,56 | 415,05 | 415,05 | 291.185 |
| 27 mar 2024 | 414,75 | 415,79 | 409,40 | 413,86 | 413,86 | 275.160 |
| 26 mar 2024 | 412,46 | 416,56 | 411,06 | 413,33 | 413,33 | 472.565 |
| 25 mar 2024 | 415,62 | 419,64 | 412,76 | 413,12 | 413,12 | 286.150 |
| 22 mar 2024 | 415,00 | 418,83 | 413,61 | 417,92 | 417,92 | 418.688 |
| 21 mar 2024 | 409,40 | 416,06 | 407,09 | 415,00 | 415,00 | 285.984 |
| 20 mar 2024 | 400,00 | 408,08 | 398,36 | 406,65 | 406,65 | 388.431 |
| 19 mar 2024 | 397,00 | 398,11 | 390,47 | 396,71 | 396,71 | 377.464 |
| 18 mar 2024 | 397,45 | 403,94 | 397,45 | 399,61 | 399,61 | 299.921 |
| 15 mar 2024 | 397,32 | 402,77 | 394,47 | 395,15 | 395,15 | 975.258 |
| 14 mar 2024 | 401,68 | 404,15 | 398,34 | 401,83 | 401,83 | 630.144 |
| 13 mar 2024 | 397,81 | 400,00 | 393,20 | 399,53 | 399,53 | 503.965 |
| 12 mar 2024 | 387,85 | 397,32 | 387,38 | 396,93 | 396,93 | 540.643 |
| 11 mar 2024 | 390,11 | 390,42 | 379,23 | 387,43 | 387,43 | 496.119 |
| 08 mar 2024 | 392,90 | 396,92 | 388,57 | 393,14 | 393,14 | 428.687 |
| 07 mar 2024 | 390,01 | 393,37 | 389,42 | 392,96 | 392,96 | 293.829 |
| 06 mar 2024 | 386,29 | 388,86 | 382,35 | 387,92 | 387,92 | 333.014 |
| 05 mar 2024 | 384,25 | 385,36 | 377,32 | 380,65 | 380,65 | 450.351 |
| 04 mar 2024 | 386,83 | 392,98 | 386,83 | 387,74 | 387,74 | 437.271 |
| 01 mar 2024 | 380,60 | 385,35 | 379,62 | 384,77 | 384,77 | 396.217 |
| 29 feb 2024 | 375,36 | 382,58 | 374,43 | 380,67 | 380,67 | 955.066 |
| 28 feb 2024 | 366,38 | 372,58 | 365,26 | 370,82 | 370,82 | 383.019 |
| 28 feb 2024 | 1.22 Dividendo | |||||
| 27 feb 2024 | 369,97 | 371,06 | 364,73 | 367,49 | 366,27 | 297.275 |
| 26 feb 2024 | 366,43 | 371,50 | 366,43 | 369,58 | 368,35 | 391.812 |
| 23 feb 2024 | 366,30 | 368,51 | 361,85 | 365,79 | 364,58 | 290.084 |
| 22 feb 2024 | 359,54 | 365,47 | 357,81 | 364,72 | 363,51 | 675.280 |
| 21 feb 2024 | 354,36 | 355,26 | 351,76 | 354,15 | 352,97 | 385.839 |
| 20 feb 2024 | 358,00 | 358,43 | 353,84 | 355,35 | 354,17 | 341.304 |
| 16 feb 2024 | 358,42 | 363,45 | 358,30 | 358,88 | 357,69 | 202.289 |
| 15 feb 2024 | 360,04 | 361,21 | 355,30 | 358,69 | 357,50 | 267.445 |
| 14 feb 2024 | 354,60 | 359,98 | 353,46 | 359,69 | 358,50 | 327.741 |
| 13 feb 2024 | 353,25 | 354,99 | 347,73 | 352,62 | 351,45 | 355.761 |
| 12 feb 2024 | 361,77 | 364,76 | 359,37 | 359,82 | 358,63 | 295.342 |
| 09 feb 2024 | 357,86 | 363,36 | 357,50 | 363,01 | 361,80 | 308.943 |
| 08 feb 2024 | 356,83 | 359,04 | 354,95 | 358,21 | 357,02 | 308.302 |
| 07 feb 2024 | 352,01 | 358,11 | 349,68 | 355,13 | 353,95 | 394.010 |
| 06 feb 2024 | 350,67 | 355,06 | 342,85 | 350,25 | 349,09 | 478.899 |
| 05 feb 2024 | 352,63 | 356,38 | 348,72 | 350,99 | 349,82 | 527.652 |
| 02 feb 2024 | 343,58 | 356,06 | 343,02 | 354,03 | 352,85 | 793.361 |
| 01 feb 2024 | 336,30 | 344,40 | 334,22 | 343,71 | 342,57 | 543.689 |
| 31 ene 2024 | 342,41 | 343,63 | 334,17 | 335,57 | 334,46 | 676.269 |
| 30 ene 2024 | 333,30 | 347,28 | 329,24 | 344,31 | 343,17 | 901.540 |
| 29 ene 2024 | 327,28 | 333,02 | 326,13 | 332,56 | 331,46 | 857.743 |
| 26 ene 2024 | 333,85 | 335,43 | 328,77 | 328,98 | 327,89 | 375.676 |
| 25 ene 2024 | 331,36 | 336,20 | 330,63 | 333,82 | 332,71 | 464.728 |
| 24 ene 2024 | 332,82 | 333,46 | 327,51 | 328,16 | 327,07 | 301.229 |
| 23 ene 2024 | 334,81 | 336,54 | 329,67 | 330,96 | 329,86 | 277.982 |
| 22 ene 2024 | 330,81 | 336,83 | 330,81 | 334,76 | 333,65 | 382.256 |
| 19 ene 2024 | 326,83 | 332,00 | 323,46 | 329,62 | 328,53 | 492.591 |
| 18 ene 2024 | 322,87 | 326,40 | 322,27 | 325,69 | 324,61 | 152.434 |
| 17 ene 2024 | 324,24 | 328,57 | 319,06 | 321,62 | 320,55 | 210.885 |
| 16 ene 2024 | 326,26 | 327,83 | 324,17 | 326,42 | 325,34 | 211.468 |
| 12 ene 2024 | 329,05 | 329,05 | 322,21 | 327,63 | 326,54 | 201.285 |
| 11 ene 2024 | 325,25 | 327,96 | 319,39 | 327,69 | 326,60 | 348.873 |
| 10 ene 2024 | 329,46 | 329,46 | 324,94 | 325,69 | 324,61 | 384.072 |
| 09 ene 2024 | 320,92 | 329,30 | 319,03 | 327,75 | 326,66 | 464.796 |
| 08 ene 2024 | 319,90 | 323,43 | 317,32 | 322,88 | 321,81 | 295.282 |
| 05 ene 2024 | 320,09 | 320,09 | 315,38 | 318,16 | 317,10 | 355.841 |
| 04 ene 2024 | 317,28 | 320,49 | 316,06 | 319,94 | 318,88 | 373.407 |
| 03 ene 2024 | 324,08 | 324,13 | 316,76 | 316,84 | 315,79 | 297.020 |
| 02 ene 2024 | 327,18 | 328,20 | 324,39 | 325,92 | 324,84 | 263.162 |
| 29 dic 2023 | 327,67 | 329,33 | 327,17 | 328,93 | 327,84 | 189.351 |
| *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.