Mercados españoles cerrados en 1 hr 28 mins

PVH Corp. (PVH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,28-2,02 (-2,12%)
A partir del 10:02AM EDT. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 sept 202495,2195,5093,2593,2893,2845.363
09 sept 202494,5896,6894,5195,3095,30838.300
06 sept 202496,6998,3594,9394,9694,96810.800
05 sept 202497,0698,1496,0896,8396,83628.600
04 sept 202495,7496,7495,4996,6196,61625.200
04 sept 20240.038 Dividendo
03 sept 202497,8698,3595,9096,6996,65821.000
30 ago 202498,0798,7896,6498,6998,651.010.100
29 ago 202498,0298,4295,5196,8996,851.209.600
28 ago 202496,0098,8094,4197,7597,711.924.900
27 ago 2024103,13105,32102,19104,46104,421.366.400
26 ago 2024106,58107,36103,59103,69103,65936.100
23 ago 2024102,90106,21102,90105,66105,62666.700
22 ago 2024103,00103,57101,63101,87101,83590.400
21 ago 2024102,95103,61101,64102,85102,81950.500
20 ago 2024100,52101,4899,36100,42100,38471.000
19 ago 202499,59100,7899,06100,73100,69509.900
16 ago 202498,83100,0898,1999,5699,52534.900
15 ago 202499,14101,0398,4999,1099,06672.000
14 ago 202497,5297,5695,1795,3895,34568.100
13 ago 202495,9597,3395,2597,1897,14559.400
12 ago 202496,5496,5494,1495,4895,44469.000
09 ago 202496,6497,0394,7796,3996,35481.900
08 ago 202495,2497,2393,7196,9996,95545.300
07 ago 202496,5997,4593,0993,2693,22734.900
06 ago 202493,4996,2192,4194,6794,63791.900
05 ago 202490,4893,9989,5692,4692,42860.600
02 ago 202495,9896,3493,8394,8094,76841.300
01 ago 2024102,50103,2297,3999,0899,04711.600
31 jul 2024102,13104,33101,22101,99101,95773.700
30 jul 2024100,43101,74100,43101,18101,14649.300
29 jul 2024100,33100,9399,80100,16100,12582.800
26 jul 202499,14101,2998,78100,05100,01537.900
25 jul 202497,9097,9495,0897,1197,071.081.500
24 jul 2024100,61101,0897,8797,9097,86955.700
23 jul 2024101,11102,3699,97101,00100,96772.700
22 jul 2024102,06102,0699,35101,90101,86995.000
19 jul 2024101,46101,67100,35100,58100,54871.400
18 jul 2024104,93105,75100,79101,47101,431.045.500
17 jul 2024103,95108,70103,95104,85104,81995.200
16 jul 2024104,23106,57102,67106,49106,451.354.100
15 jul 2024107,04107,04103,77103,89103,851.009.900
12 jul 2024109,81110,44106,91107,42107,38673.100
11 jul 2024108,60110,07107,73108,88108,84646.700
10 jul 2024106,69107,36105,75106,62106,58521.200
09 jul 2024106,37108,91106,01106,41106,37840.000
08 jul 2024104,54106,65104,36106,61106,57616.400
05 jul 2024104,11105,19102,26103,76103,72964.800
03 jul 2024103,61104,85102,12104,67104,63519.600
02 jul 2024105,06105,29103,10103,17103,13867.000
01 jul 2024106,37106,98104,53105,14105,10704.500
28 jun 2024106,31107,20104,61105,87105,831.206.400
27 jun 2024106,95108,44105,50106,93106,89994.400
26 jun 2024111,84111,99109,30109,43109,39693.100
25 jun 2024114,51114,51112,48112,51112,47479.600
24 jun 2024114,20116,23113,59114,14114,10692.100
21 jun 2024111,84114,61110,85114,43114,393.546.900
20 jun 2024112,98113,60111,72111,93111,89855.700
18 jun 2024114,22114,41112,65113,32113,28504.800
17 jun 2024113,16114,65112,02114,39114,35519.000
14 jun 2024112,12113,77110,59113,26113,22889.700
13 jun 2024115,77116,33113,16113,22113,18628.000
12 jun 2024120,53120,93114,98115,86115,81839.400
11 jun 2024120,20120,20116,66117,80117,75640.600
10 jun 2024118,82120,83118,38120,58120,53796.700
07 jun 2024121,30122,02118,64119,94119,89653.100
06 jun 2024124,33124,68120,52121,31121,26813.200
05 jun 2024118,00124,37116,28123,75123,701.259.100
05 jun 20240.038 Dividendo
04 jun 2024121,57122,73118,41119,25119,171.269.800
03 jun 2024121,19122,80120,80122,48122,391.407.000
31 may 2024115,44120,08115,41120,01119,92885.800
30 may 2024115,37116,38114,21115,00114,92673.800
29 may 2024113,50116,41113,50115,19115,11584.500
28 may 2024115,58116,32113,52114,79114,71619.000
24 may 2024113,25115,72112,93115,34115,26601.400
23 may 2024111,45112,36109,37112,16112,08735.800
22 may 2024112,88114,16110,59111,27111,19696.200
21 may 2024113,68114,23113,03114,13114,05649.800
20 may 2024114,32114,88112,99114,09114,01645.500
17 may 2024116,32116,74113,75114,08114,00589.000
16 may 2024115,88117,15115,88116,38116,30563.000
15 may 2024116,90117,25116,15116,58116,50628.700
14 may 2024115,00116,37114,03116,31116,23508.900
13 may 2024114,94115,41113,46113,55113,47548.000
10 may 2024115,46115,96113,68114,01113,93656.200
09 may 2024113,95115,62113,67115,40115,32431.700
08 may 2024112,56114,03111,96113,95113,87603.700
07 may 2024115,00116,15113,40113,58113,50545.500
06 may 2024114,36114,92113,44114,56114,48647.600
03 may 2024112,60114,46111,76113,22113,14531.300
02 may 2024111,41111,51109,51110,56110,48726.300
01 may 2024108,48111,52107,57109,70109,62807.500
30 abr 2024110,88111,31108,74108,80108,72847.700
29 abr 2024112,08112,91111,07112,90112,82749.800
26 abr 2024111,34112,27110,30111,03110,95811.800
25 abr 2024111,67111,67109,71110,79110,71767.400
24 abr 2024113,08114,76111,68112,87112,79871.000
23 abr 2024110,31113,49110,04112,64112,561.031.500
22 abr 2024107,76110,63107,03109,57109,491.150.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...