Mercados españoles abiertos en 7 hrs 19 min

Hurco Companies, Inc. (HURC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,31-0,01 (-0,05%)
Al cierre: 04:00PM EDT
19,31 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202419,4219,4218,9719,3119,3149.795
17 abr 202419,6419,6419,1719,3219,3224.100
16 abr 202419,5119,7819,1519,7819,7822.200
15 abr 202419,2519,6219,0219,3619,3629.600
12 abr 202419,1919,4219,0919,2619,2616.700
11 abr 202419,1519,2619,0519,2319,2328.700
10 abr 202419,2019,2519,0119,2219,2228.600
09 abr 202419,1519,4519,1019,3119,3125.400
08 abr 202419,2519,3519,0119,1519,1541.400
05 abr 202419,0019,2818,9919,2719,2729.100
04 abr 202420,0220,1818,8718,8718,8734.800
03 abr 202420,3520,4920,1020,1120,1120.300
02 abr 202419,8320,3519,8320,3520,3517.700
01 abr 202419,9820,1619,7019,9619,9612.000
28 mar 202419,9020,1619,7020,1620,1621.900
27 mar 202419,6320,0219,6319,9019,9029.000
27 mar 20240.16 Dividendo
26 mar 202420,3820,3819,7719,7719,6126.700
25 mar 202420,5620,6019,8119,9819,8218.100
22 mar 202420,5920,7220,0720,3020,1418.400
21 mar 202420,4520,7420,2220,7420,5716.500
20 mar 202419,8720,6019,8020,4520,2829.500
19 mar 202420,3220,4919,7720,0019,8427.800
18 mar 202420,5021,2220,0220,2020,0467.100
15 mar 202420,9021,2420,6020,6320,4628.800
14 mar 202421,0721,0720,5520,9820,8141.900
13 mar 202419,8721,2719,8720,8820,7155.900
12 mar 202420,3020,6219,7719,7819,6241.500
11 mar 202421,2521,6020,2020,2020,0438.700
08 mar 202424,0824,0920,6021,2321,06142.000
07 mar 202427,6428,2026,8127,3227,1038.200
06 mar 202426,7827,9326,5627,8927,6639.800
05 mar 202426,5527,0026,0027,0026,7816.400
04 mar 202425,7126,5025,3826,4826,2712.000
01 mar 202426,0926,1725,3725,8625,6511.300
29 feb 202426,4326,6325,8325,8325,6219.000
28 feb 202425,7426,5025,6626,5026,2928.100
27 feb 202425,7626,0025,4125,9625,7515.600
26 feb 202425,4825,8925,1625,8525,6412.400
23 feb 202425,1525,6824,6325,6825,4715.800
22 feb 202424,9725,3324,2425,1324,9314.700
21 feb 202425,1325,3024,6624,8424,6419.900
20 feb 202425,7425,7725,0325,4525,2424.400
16 feb 202425,0525,9925,0525,9625,7519.600
15 feb 202425,1825,7125,1425,7125,5017.400
14 feb 202424,0025,3224,0025,3225,1220.500
13 feb 202424,5824,6824,1324,2024,0011.400
12 feb 202424,2725,1824,2724,8624,6622.500
09 feb 202424,0424,7023,7824,4524,2517.900
08 feb 202424,5124,5424,1924,3324,1315.500
07 feb 202424,7224,7224,3724,6024,4012.300
06 feb 202424,7424,8924,4524,8724,6716.600
05 feb 202424,3025,1724,2525,0424,8441.700
02 feb 202424,0924,6923,9524,6724,4729.200
01 feb 202424,2724,2723,6124,2524,0514.000
31 ene 202424,4824,4823,9124,1123,916300
30 ene 202424,2424,7324,0024,6824,4814.900
29 ene 202423,7424,6523,6624,4624,2640.900
26 ene 202423,7023,9523,0923,9023,7125.400
25 ene 202423,4923,9022,9323,8523,6614.400
24 ene 202423,6123,8123,2523,5423,3516.000
23 ene 202423,7423,9023,4523,5023,3118.900
22 ene 202423,1923,8523,0123,6923,5022.600
19 ene 202423,2523,4823,0523,2423,0517.500
18 ene 202423,4023,6823,1023,2723,0816.400
17 ene 202423,6823,8623,4823,5223,3341.500
16 ene 202423,7423,9323,4223,8023,6127.400
12 ene 202423,1824,0023,1823,9823,7932.200
11 ene 202423,2823,8022,9223,3623,1739.300
10 ene 202423,1123,5022,7823,3223,1317.800
09 ene 202423,1323,7122,9823,2423,0515.700
08 ene 202422,7424,4022,7323,9923,8055.900
05 ene 202422,0022,8521,5022,7522,5762.400
04 ene 202421,7821,7821,5321,5321,3611.300
03 ene 202421,7621,7621,5021,7421,567800
02 ene 202421,5622,0121,5621,8421,666100
29 dic 202321,5121,9821,4621,5321,3610.700
29 dic 20230.16 Dividendo
28 dic 202321,2221,7321,2221,6221,2918.300
27 dic 202321,3321,3321,1421,2020,8724.000
26 dic 202321,8821,9121,6021,6021,2716.500
22 dic 202321,8522,2821,6122,1021,7613.300
21 dic 202321,7721,9021,4321,9021,564900
20 dic 202321,7322,3421,7121,7721,4312.600
19 dic 202320,6821,9720,6221,9621,6239.800
18 dic 202320,1920,7020,1920,6320,3144.800
15 dic 202320,0920,4819,9420,3920,0837.400
14 dic 202320,3820,7120,1020,1219,8140.000
13 dic 202320,4520,4520,1120,4020,0950.000
12 dic 202320,3020,5320,2020,3019,9910.900
11 dic 202320,4920,5620,3120,4220,1017.300
08 dic 202320,6220,8720,4420,6520,335200
07 dic 202320,3920,7820,1320,7820,469200
06 dic 202320,5921,1020,3820,4320,1110.400
05 dic 202321,0121,0120,5820,5820,269100
04 dic 202320,9521,2020,7621,1120,7817.700
01 dic 202320,8721,0520,7720,9520,6316.800
30 nov 202320,6321,1320,5820,9720,6512.400
29 nov 202321,1521,1520,7320,7920,478800
28 nov 202321,1021,2821,0021,1320,809300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...