Mercados españoles abiertos en 4 hrs 2 min

Sally Beauty Holdings, Inc. (SBH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,85+0,28 (+2,23%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
28 abr. 20209,839,959,389,829,822.315.700
27 abr. 20209,069,598,789,459,451.907.800
24 abr. 20209,129,238,669,109,102.477.100
23 abr. 20208,809,388,809,139,132.170.500
22 abr. 20208,339,028,258,898,892.840.700
21 abr. 20207,008,126,758,098,092.680.900
20 abr. 20207,527,857,187,527,524.191.200
17 abr. 20207,658,157,457,707,702.540.400
16 abr. 20207,577,657,037,317,311.250.300
15 abr. 20207,817,817,367,537,531.543.800
14 abr. 20208,218,287,728,228,221.727.600
13 abr. 20208,808,817,778,068,061.689.000
09 abr. 20209,4410,058,648,848,842.480.800
08 abr. 20208,729,178,639,029,021.776.300
07 abr. 20208,519,568,258,648,642.201.900
06 abr. 20207,248,077,028,038,032.516.600
03 abr. 20206,866,916,286,796,792.535.300
02 abr. 20207,297,436,776,976,972.043.300
01 abr. 20207,687,737,117,257,251.738.000
31 mar. 20208,768,817,898,088,082.764.100
30 mar. 20209,379,538,618,788,781.933.700
27 mar. 20209,359,729,069,389,381.800.600
26 mar. 202010,2610,349,679,909,901.998.100
25 mar. 20209,0310,708,9510,0710,073.381.200
24 mar. 20208,319,208,309,029,021.949.100
23 mar. 20209,039,267,257,817,812.665.400
20 mar. 20209,8910,268,839,069,065.744.300
19 mar. 20208,5010,108,219,849,843.227.700
18 mar. 20209,329,648,308,828,822.518.600
*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