Mercados españoles abiertos en 4 hrs 17 min

PVH Corp. (PVH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
110,79-2,08 (-1,84%)
Al cierre: 04:00PM EDT
105,26 -5,53 (-4,99%)
Después del cierre: 06:15PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024111,67111,67109,71110,79110,79767.400
24 abr 2024113,08114,76111,68112,87112,87871.000
23 abr 2024110,31113,49110,04112,64112,641.031.500
22 abr 2024107,76110,63107,03109,57109,571.150.900
19 abr 2024106,04107,46105,43106,78106,78915.700
18 abr 2024106,31108,22105,98106,31106,31895.200
17 abr 2024108,30108,33105,61105,75105,75944.200
16 abr 2024105,52108,26105,52107,60107,601.025.400
15 abr 2024108,33108,97106,25106,33106,331.065.200
12 abr 2024107,00107,40105,49105,59105,591.079.000
11 abr 2024110,20110,41108,12108,38108,381.111.500
10 abr 2024108,14111,02107,67109,75109,751.592.100
09 abr 2024110,30110,69108,96110,52110,521.055.000
08 abr 2024112,77113,87109,05109,33109,331.514.800
05 abr 2024106,39108,80106,02108,66108,661.596.400
04 abr 2024106,77108,68104,92106,39106,392.192.000
03 abr 2024108,01109,30104,72105,49105,492.386.300
02 abr 2024111,50113,32105,39108,68108,686.741.800
01 abr 2024140,16141,15138,29139,73139,733.093.900
28 mar 2024139,61140,75139,16140,61140,61897.800
27 mar 2024138,66139,46136,63139,40139,40897.800
26 mar 2024136,54137,89135,55136,99136,99738.100
25 mar 2024133,76136,70133,76134,77134,77811.500
22 mar 2024136,65136,74134,03134,35134,35740.300
21 mar 2024138,48138,70136,53137,95137,95610.700
20 mar 2024132,40137,90131,78137,40137,401.006.600
19 mar 2024128,32132,49128,18132,45132,451.174.200
18 mar 2024130,97131,71128,51128,81128,81965.400
15 mar 2024130,89131,93130,36130,92130,921.237.000
14 mar 2024132,25132,25129,50131,28131,281.095.700
13 mar 2024132,29133,47131,35132,00132,001.612.600
12 mar 2024130,99132,84130,00132,37132,37750.100
11 mar 2024132,57132,69128,82130,56130,561.126.400
08 mar 2024136,36137,13133,24134,33134,33640.600
07 mar 2024136,07136,33133,86135,50135,50738.000
06 mar 2024138,75138,78134,74135,42135,42638.400
05 mar 2024136,59139,32136,59138,01138,01363.800
05 mar 20240.038 Dividendo
04 mar 2024138,73139,59137,10137,64137,60434.200
01 mar 2024137,10138,28134,77137,84137,80497.900
29 feb 2024137,22137,73135,19136,67136,63724.600
28 feb 2024135,05137,35133,83136,94136,90461.000
27 feb 2024137,76139,18136,55137,13137,09638.200
26 feb 2024135,99137,81134,86136,02135,98521.300
23 feb 2024135,00136,71134,77135,95135,91342.500
22 feb 2024134,66136,36133,36134,67134,63506.200
21 feb 2024128,62131,34127,90131,20131,16492.200
20 feb 2024130,22131,22128,02129,16129,12530.900
16 feb 2024130,66132,09128,29131,66131,62622.600
15 feb 2024129,42129,65127,86128,08128,04594.200
14 feb 2024129,07129,24126,32128,52128,48564.600
13 feb 2024126,43127,56124,88127,30127,26538.300
12 feb 2024127,76130,94127,65129,61129,57736.900
09 feb 2024126,42127,94125,76127,76127,72656.500
08 feb 2024123,31128,70122,30127,06127,02933.500
07 feb 2024120,38121,10118,72119,79119,76670.300
06 feb 2024121,10122,50120,63120,72120,69448.000
05 feb 2024120,00121,05118,48120,82120,79583.200
02 feb 2024121,14122,66118,89121,38121,35861.500
01 feb 2024121,53123,62119,86123,24123,21935.500
31 ene 2024123,31123,45119,27120,26120,231.025.300
30 ene 2024125,50125,68123,51123,95123,92760.600
29 ene 2024123,13126,30122,37126,03126,00768.000
26 ene 2024121,24124,14120,50123,36123,331.008.200
25 ene 2024118,00120,72118,00119,38119,35819.700
24 ene 2024120,67120,79117,50117,56117,53647.900
23 ene 2024121,12121,89118,25119,14119,11748.700
22 ene 2024120,93121,67118,22119,66119,63937.800
19 ene 2024117,92121,05117,01120,78120,75885.700
18 ene 2024118,00118,06115,48117,90117,87933.500
17 ene 2024117,52118,56115,49116,69116,661.154.900
16 ene 2024118,68119,35117,05118,98118,951.038.100
12 ene 2024123,15123,15118,94119,96119,93655.700
11 ene 2024122,14123,22120,00123,07123,04923.700
10 ene 2024121,14123,19120,40122,64122,61635.700
09 ene 2024119,31121,70119,31120,90120,87652.100
08 ene 2024118,12121,34117,12120,76120,73763.900
05 ene 2024117,23120,66116,71117,00116,97912.800
04 ene 2024118,34118,76117,03117,25117,22779.200
03 ene 2024118,82120,68117,52117,63117,601.072.300
02 ene 2024120,96122,84120,13121,83121,80872.000
29 dic 2023123,00123,91121,87122,12122,09524.700
28 dic 2023122,96123,46122,21123,28123,25592.500
27 dic 2023122,29123,16121,94123,09123,06636.300
26 dic 2023121,93122,13120,94121,75121,72473.200
22 dic 2023119,57121,79118,62120,98120,951.071.800
21 dic 2023121,26122,36119,92121,72121,69861.900
20 dic 2023121,06122,92119,69119,80119,771.084.300
19 dic 2023119,20122,43119,20122,28122,251.269.900
18 dic 2023117,44119,63117,40118,68118,651.251.600
15 dic 2023116,55118,64116,15118,50118,472.172.800
14 dic 2023114,97118,86114,97116,94116,911.611.200
13 dic 2023110,16113,53109,94112,93112,901.380.800
12 dic 2023112,29112,57110,75111,27111,241.145.300
11 dic 2023109,39111,87108,73110,49110,461.180.100
08 dic 2023106,10108,95105,31108,26108,23751.800
07 dic 2023104,51106,64104,00106,36106,33954.900
06 dic 2023104,55106,23104,24104,36104,33979.500
05 dic 2023103,31104,83102,61103,92103,891.175.600
04 dic 202399,56104,8099,45104,27104,241.860.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...