Mercados españoles cerrados

Sally Beauty Holdings, Inc. (SBH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,43-0,21 (-1,54%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 202113,3613,5713,2113,4313,43870.200
14 ene. 202113,7113,9113,6213,6413,641.071.000
13 ene. 202113,5713,6413,3413,5513,55674.100
12 ene. 202113,4713,7813,3913,6613,66981.700
11 ene. 202113,0413,5713,0413,4213,42958.000
08 ene. 202113,4813,5313,1513,3113,31993.500
07 ene. 202113,8513,9013,2313,3813,381.414.600
06 ene. 202113,1413,8913,1113,8113,811.954.300
05 ene. 202112,9413,2212,7212,8112,811.029.600
04 ene. 202113,0413,1412,5712,9112,911.249.200
31 dic. 202012,7513,1712,6813,0413,041.043.400
30 dic. 202012,8313,1212,6212,8212,821.019.100
29 dic. 202013,2613,2612,7612,8912,891.747.300
28 dic. 202012,7713,4012,6513,3013,301.262.700
24 dic. 202012,7612,8412,5412,6512,65854.000
23 dic. 202012,5112,8312,5012,7812,781.192.100
22 dic. 202011,9412,4711,7912,4212,421.299.100
21 dic. 202011,8012,0411,6111,9111,911.580.200
18 dic. 202012,6812,7712,1312,2412,242.098.500
17 dic. 202012,4012,8012,3012,7812,781.541.800
16 dic. 202012,1212,2511,9812,2212,221.161.100
15 dic. 202011,7012,1211,5912,1112,111.084.200
14 dic. 202011,8011,8911,5211,5511,551.277.300
11 dic. 202011,8712,0211,4311,6911,691.983.700
10 dic. 202011,7712,0811,6411,9911,991.540.000
09 dic. 202011,7411,9711,5111,9711,971.957.900
08 dic. 202011,6911,8811,4911,6511,651.520.500
07 dic. 202012,3212,4411,6711,7411,741.923.800
04 dic. 202011,6812,5511,5812,4412,441.988.500
03 dic. 202011,7511,9811,6411,6711,671.533.800
02 dic. 202011,6411,8311,4211,6411,641.583.400
01 dic. 202011,7511,8511,4511,7611,762.090.700
30 nov. 202012,0412,1511,4411,5011,502.304.100
27 nov. 202012,0912,2211,9112,0812,08740.800
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. 20208,888,958,608,698,691.923.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...