Mercados españoles cerrados en 1 hr 38 mins
IBEX 35
10.895,00 +40,30 (+0,37%) Euro Stoxx 50
4.949,18 +27,70 (+0,56%) Dólar/Euro
1,0785 +0,0019 (+0,17%) Petróleo Brent
83,34 +0,38 (+0,46%) Oro
2.335,20 +26,60 (+1,15%) Bitcoin EUR
59.293,12 -149,65 (-0,25%)
Haverty Furniture Companies, Inc. (HVT-A)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:53PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | 270 |
| 02 may 2024 | 28,00 | 28,50 | 28,00 | 28,01 | 28,01 | 500 |
| 01 may 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 30 abr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 29 abr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 26 abr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 25 abr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 24 abr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 23 abr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | 200 |
| 22 abr 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 19 abr 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 18 abr 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 17 abr 2024 | 30,58 | 30,58 | 30,36 | 30,36 | 30,36 | 200 |
| 16 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 15 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 12 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 11 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 10 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 09 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 08 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 05 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 04 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 03 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 02 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 01 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 28 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 27 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 26 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 25 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 22 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 21 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 20 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 19 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 18 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 15 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 14 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 13 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | 100 |
| 12 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 11 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 08 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 08 mar 2024 | 0.28 Dividendo | |||||
| 07 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,64 | - |
| 06 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,64 | 100 |
| 05 mar 2024 | 34,44 | 34,44 | 34,03 | 34,03 | 33,74 | 1600 |
| 04 mar 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 01 mar 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 29 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 28 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 27 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 26 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 23 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 22 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 21 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 20 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 16 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 15 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 14 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 13 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | - |
| 12 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,39 | 300 |
| 09 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,74 | - |
| 08 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,74 | - |
| 07 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,74 | 100 |
| 06 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,70 | - |
| 05 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,70 | - |
| 02 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,70 | - |
| 01 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,70 | - |
| 31 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,70 | - |
| 30 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,70 | - |
| 29 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,70 | - |
| 26 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,70 | - |
| 25 ene 2024 | 34,42 | 35,00 | 34,35 | 35,00 | 34,70 | 500 |
| 24 ene 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,69 | 300 |
| 23 ene 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,59 | - |
| 22 ene 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,59 | - |
| 19 ene 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,59 | - |
| 18 ene 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,59 | - |
| 17 ene 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,59 | - |
| 16 ene 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,59 | - |
| 12 ene 2024 | 34,90 | 34,90 | 34,89 | 34,89 | 34,59 | 600 |
| 11 ene 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,67 | - |
| 10 ene 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,67 | - |
| 09 ene 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,67 | - |
| 08 ene 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,67 | - |
| 05 ene 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,67 | - |
| 04 ene 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,67 | 100 |
| 03 ene 2024 | 35,62 | 35,62 | 34,75 | 34,75 | 34,45 | 300 |
| 02 ene 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,28 | - |
| 29 dic 2023 | 35,58 | 35,58 | 35,58 | 35,58 | 35,28 | - |
| 28 dic 2023 | 35,58 | 35,58 | 35,58 | 35,58 | 35,28 | - |
| 27 dic 2023 | 35,58 | 35,58 | 35,58 | 35,58 | 35,28 | - |
| 26 dic 2023 | 35,58 | 35,58 | 35,58 | 35,58 | 35,28 | - |
| 22 dic 2023 | 35,58 | 35,58 | 35,58 | 35,58 | 35,28 | - |
| 21 dic 2023 | 35,58 | 35,58 | 35,58 | 35,58 | 35,28 | - |
| 20 dic 2023 | 35,58 | 35,58 | 35,58 | 35,58 | 35,28 | 400 |
| 19 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 34,76 | 100 |
| 18 dic 2023 | 36,25 | 36,25 | 34,75 | 34,91 | 34,61 | 1800 |
| 15 dic 2023 | 40,00 | 40,00 | 40,00 | 40,00 | 39,66 | 3900 |
| 14 dic 2023 | 32,67 | 32,67 | 32,67 | 32,67 | 32,39 | - |
| 13 dic 2023 | 33,49 | 33,49 | 32,67 | 32,67 | 32,39 | 600 |
| 12 dic 2023 | 31,67 | 31,67 | 31,67 | 31,67 | 31,40 | - |
| *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.