Mercados españoles cerrados en 2 hrs 20 min

Sally Beauty Holdings, Inc. (SBH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,16-0,05 (-0,41%)
A partir del 4:00PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov. 202011,9812,2511,7012,1612,161.725.800
24 nov. 202012,0612,6712,0512,2112,212.276.200
23 nov. 202011,0511,8410,9111,7811,782.877.800
20 nov. 202010,5310,8010,4210,8010,801.551.600
19 nov. 202010,2510,4210,1210,4110,411.281.300
18 nov. 202011,2711,3510,2210,2410,242.163.100
17 nov. 202010,8011,2010,7111,1711,172.096.900
16 nov. 202010,6511,2710,3911,2011,203.230.700
13 nov. 20209,8110,329,7510,2910,291.812.900
12 nov. 202010,4810,709,649,789,783.327.000
11 nov. 202010,7110,8710,2310,8210,823.705.300
10 nov. 202010,3510,7310,2710,7210,722.383.300
09 nov. 202010,3010,9110,0910,2010,202.250.500
06 nov. 20209,289,369,089,309,301.329.500
05 nov. 20209,219,439,159,249,241.273.000
04 nov. 20208,849,248,819,099,091.749.500
03 nov. 20209,049,408,939,249,241.554.900
02 nov. 20208,518,908,438,848,841.818.300
30 oct. 20208,708,778,288,378,371.579.700
29 oct. 20208,368,938,358,748,741.648.400
28 oct. 20208,418,608,308,458,451.776.400
27 oct. 20208,888,938,658,668,661.248.200
26 oct. 20209,239,268,828,938,931.500.800
23 oct. 20209,589,589,299,379,37760.000
22 oct. 20209,099,479,039,459,45976.000
21 oct. 20209,269,359,079,159,151.596.100
20 oct. 20209,459,599,249,269,261.102.800
19 oct. 20209,589,689,299,319,311.152.700
16 oct. 20209,659,799,419,509,501.598.000
15 oct. 20209,269,809,269,639,631.486.300
14 oct. 20209,419,729,369,389,381.207.900
13 oct. 20209,329,579,249,449,441.197.300
12 oct. 20209,459,589,329,449,441.500.400
09 oct. 202010,0410,169,519,529,521.315.000
08 oct. 20209,4510,079,459,909,902.411.000
07 oct. 20209,299,459,209,379,373.339.600
06 oct. 20209,819,869,269,289,282.651.100
05 oct. 20209,279,689,149,669,662.984.100
02 oct. 20209,039,838,959,059,0534.036.700
01 oct. 20209,279,799,179,299,298.428.900
30 sept. 20208,888,958,608,698,691.910.100
29 sept. 20208,999,078,718,808,801.388.300
28 sept. 20209,319,459,049,069,062.526.800
25 sept. 20209,129,308,909,139,132.357.000
24 sept. 20209,529,599,189,289,282.216.300
23 sept. 202010,0510,239,579,619,611.538.100
22 sept. 202010,4710,619,9910,0710,072.535.200
21 sept. 202010,4410,499,9810,3610,361.834.300
18 sept. 202011,0411,0410,6210,6310,632.608.200
17 sept. 202010,7211,1410,7010,9910,99999.400
16 sept. 202010,7411,0510,4810,8610,861.079.800
15 sept. 202010,9911,0510,5110,7110,711.201.900
14 sept. 202011,0211,0910,9010,9410,941.277.300
11 sept. 202011,6011,6010,8810,9510,951.477.600
10 sept. 202011,7511,8211,3911,4311,431.430.200
09 sept. 202011,6411,7111,1711,6211,621.660.800
08 sept. 202011,7911,9011,4111,6811,681.496.900
04 sept. 202011,9412,0411,6412,0112,011.588.500
03 sept. 202011,7412,2011,5811,7711,771.534.800
02 sept. 202011,3811,5311,1111,5011,501.480.200
01 sept. 202011,0511,4010,9611,3911,391.549.800
31 ago. 202011,5011,5111,1611,1611,161.568.500
28 ago. 202011,9911,9911,5511,6011,601.107.400
27 ago. 202011,9212,1411,6411,6711,671.260.900
26 ago. 202011,9512,0811,7211,8211,82899.100
25 ago. 202012,2912,2911,8911,9911,99639.500
24 ago. 202011,8712,2311,7312,1712,17724.500
21 ago. 202011,8612,0011,6511,8611,86804.000
20 ago. 202012,2312,3411,9311,9911,99860.800
19 ago. 202012,5312,7512,4512,4712,47762.400
18 ago. 202012,8112,8112,1512,3112,31656.700
17 ago. 202012,9713,0412,7212,9112,91718.200
14 ago. 202012,7713,1212,7112,9612,96821.400
13 ago. 202012,7313,0512,6512,9112,91653.400
12 ago. 202013,3213,3912,8012,8812,88759.200
11 ago. 202013,5813,8813,0113,0513,051.331.300
10 ago. 202012,9113,6112,9113,3413,341.368.000
07 ago. 202012,5012,9912,4312,8512,851.220.600
06 ago. 202012,4512,8112,3712,5712,571.609.800
05 ago. 202012,3612,4712,0212,4112,411.065.900
04 ago. 202011,9512,2711,7912,1512,151.840.100
03 ago. 202011,6911,8911,3611,5511,551.013.800
31 jul. 202011,7912,0211,4111,6111,611.805.600
30 jul. 202012,0412,4811,3711,7011,703.701.800
29 jul. 202013,0213,3212,9613,3213,322.090.000
28 jul. 202013,0113,4212,8713,0213,022.156.700
27 jul. 202012,9513,1912,7713,1513,151.486.700
24 jul. 202013,6313,6912,9212,9612,961.538.300
23 jul. 202013,5814,0213,4713,6913,691.140.200
22 jul. 202013,6613,9013,3713,6713,671.424.300
21 jul. 202013,6913,9513,5813,8113,81838.500
20 jul. 202013,9914,0013,2913,5513,551.175.900
17 jul. 202014,4014,4014,1014,1014,10907.900
16 jul. 202014,0914,5913,9614,3914,391.278.700
15 jul. 202013,9914,4813,9914,2814,281.645.700
14 jul. 202012,7813,7612,5113,6413,641.803.800
13 jul. 202012,7013,1912,4912,8012,802.066.100
10 jul. 202012,2712,6312,1812,5112,51973.100
09 jul. 202012,9613,0112,0512,2112,211.470.300
08 jul. 202012,9113,2012,8013,0913,091.251.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...