Mercados españoles abiertos en 51 mins

Sally Beauty Holdings, Inc. (SBH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,63-0,36 (-3,28%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
07 jul. 202013,2213,4112,9513,0513,051.198.400
06 jul. 202014,7214,7613,4013,4713,472.091.300
02 jul. 202013,1513,2712,8913,0813,081.148.900
01 jul. 202012,6913,4512,5412,9212,922.572.600
30 jun. 202012,3012,6312,1612,5312,531.620.100
29 jun. 202012,0112,4311,6212,4312,431.587.600
26 jun. 202011,7011,8111,4411,6911,692.298.900
25 jun. 202011,5311,8411,4311,7711,771.159.400
24 jun. 202012,4912,5411,7011,7011,701.979.000
23 jun. 202012,8012,8012,1212,6312,631.508.100
22 jun. 202012,1212,7211,8412,4912,491.794.100
19 jun. 202013,0113,2111,9511,9711,973.638.900
18 jun. 202012,9713,4112,7912,9312,931.620.500
17 jun. 202013,8013,8013,2813,3413,341.781.100
16 jun. 202014,3914,4413,4713,7513,751.581.100
15 jun. 202012,8313,7812,7413,5613,561.806.200
12 jun. 202014,2014,2712,9813,4613,461.686.300
11 jun. 202013,7813,8113,1613,4413,441.944.600
10 jun. 202015,2615,7214,8814,8814,881.115.800
09 jun. 202015,7015,9215,2915,4315,431.441.300
08 jun. 202016,0916,2315,6116,0316,031.810.000
05 jun. 202015,6716,5615,5315,6415,642.680.100
04 jun. 202015,5215,7315,0115,2715,272.638.400
03 jun. 202014,2515,3914,2115,2215,222.605.800
02 jun. 202013,7414,2913,5613,8113,812.034.400
01 jun. 202013,0213,6212,8313,3713,371.988.900
29 may. 202012,6713,3512,3013,0413,042.318.400
28 may. 202013,7813,9112,6412,8312,832.569.100
27 may. 202013,0013,7312,9613,6613,662.419.300
26 may. 202012,0112,7512,0112,6212,621.606.800
22 may. 202011,5511,6411,2111,4911,491.029.400
21 may. 202010,8711,6010,8711,4911,491.324.600
20 may. 202010,8911,2010,6710,8110,811.085.900
19 may. 202010,9111,2010,6010,7010,701.271.100
18 may. 202010,3111,1410,3111,0111,011.897.200
15 may. 20209,3510,029,319,859,851.270.200
14 may. 20209,389,418,829,299,292.090.600
13 may. 20209,879,969,499,709,701.755.400
12 may. 202010,2810,619,659,659,651.652.400
11 may. 202010,2810,4710,0810,2410,241.512.100
08 may. 202010,1310,5910,0710,4910,491.376.700
07 may. 202010,7210,739,879,929,922.505.900
06 may. 202010,2511,219,9410,4710,473.393.300
05 may. 20209,619,879,399,669,662.379.000
04 may. 20209,319,569,179,499,491.116.600
01 may. 20209,369,649,189,559,551.517.500
30 abr. 20209,8310,119,539,719,711.742.600
29 abr. 202010,5110,669,9710,0410,041.830.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines