SPB - Spectrum Brands Holdings, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 202047,0049,4946,6649,2449,24771.000
03 jun. 202047,5048,1247,0747,4247,42789.000
02 jun. 202048,2648,4646,5646,8246,82403.100
01 jun. 202047,4348,3147,2947,8047,80502.200
29 may. 202047,5048,1846,9347,3247,32409.200
28 may. 202051,0751,0747,7048,1048,10538.000
27 may. 202049,1751,8548,8850,7550,751.064.300
26 may. 202046,0047,7146,0047,2247,22362.700
22 may. 202043,5944,7143,1844,6344,63297.400
21 may. 202042,5244,0942,5243,7843,78266.200
20 may. 202042,7543,0142,0142,6142,61230.600
19 may. 202042,8543,3141,3742,1242,12277.200
18 may. 202040,5543,2340,5242,8642,86458.000
15 may. 202037,2139,4036,9639,0539,05243.000
14 may. 202036,3838,5035,0337,6037,60373.100
13 may. 202039,5839,6535,6836,9936,99425.000
13 may. 20200.42 Dividendo
12 may. 202041,2941,7040,2040,3239,90327.400
11 may. 202043,2943,2941,1641,3140,88264.300
08 may. 202042,5544,6442,5544,0343,57325.000
07 may. 202041,1942,3141,1942,1341,69274.300
06 may. 202042,7542,9840,4340,5240,10473.100
05 may. 202042,4943,1142,0342,6142,17368.300
04 may. 202040,8541,8440,5141,7541,32393.700
01 may. 202042,3443,0440,9541,8841,44557.700
30 abr. 202047,0349,0041,9243,0642,61777.700
29 abr. 202040,6844,1540,4042,9242,47573.900
28 abr. 202039,2840,9838,8240,1239,70354.000
27 abr. 202036,2738,8636,2738,3637,96529.600
24 abr. 202036,1736,4835,7036,1335,75436.600
23 abr. 202035,6336,2035,4135,8335,46422.000
22 abr. 202037,1937,4735,0435,4135,04442.000
21 abr. 202035,1137,3535,1136,3635,98350.200
20 abr. 202036,7938,0035,8536,2835,90343.500
17 abr. 202037,2938,4837,2937,8837,49339.000
16 abr. 202036,1937,2434,5436,5036,12325.300
15 abr. 202036,7237,2735,0036,3335,95405.000
14 abr. 202039,0839,8237,5238,5638,16379.200
13 abr. 202039,8940,0837,2538,3537,95286.400
09 abr. 202039,6440,5039,3039,9139,49988.600
08 abr. 202038,6438,7037,6638,4338,03542.100
07 abr. 202039,3139,5737,6137,9937,59493.300
06 abr. 202037,4739,7436,5337,1636,77525.700
03 abr. 202035,4436,5733,3735,1234,75470.900
02 abr. 202032,9135,9832,2135,5635,19510.500
01 abr. 202034,2735,7232,5133,2832,93339.900
31 mar. 202035,7538,2735,6036,3735,99507.700
30 mar. 202034,9536,0133,1136,0135,63613.100
27 mar. 202036,1136,4934,0135,5635,19536.900
26 mar. 202036,8239,2836,4638,4438,04473.800
25 mar. 202030,3036,4529,5936,3235,94674.000
24 mar. 202027,0531,0326,9230,2829,96793.700
23 mar. 202026,0726,6523,9426,0525,78693.500
20 mar. 202027,5729,6325,3426,5926,311.179.000
19 mar. 202023,8427,8422,5527,0526,771.166.100
18 mar. 202032,7832,7819,5924,3624,111.162.700
17 mar. 202041,5342,0634,4434,6634,301.106.900
16 mar. 202039,0043,2439,0041,0740,64560.700
13 mar. 202043,1846,0540,0245,9445,46546.600
12 mar. 202045,4845,6540,7841,0540,62682.200
11 mar. 202050,8250,8947,6849,1448,63631.200
10 mar. 202053,0553,8549,8052,0051,46677.600
09 mar. 202052,6853,3951,5051,9851,44480.500
06 mar. 202055,7257,1955,7256,3255,73579.400
05 mar. 202059,4260,1656,9157,5456,94529.300
04 mar. 202060,0860,6159,5260,5859,95576.400
03 mar. 202057,9360,5857,5859,0958,47871.700
02 mar. 202053,7857,7953,2457,7157,11596.800
28 feb. 202050,4753,9850,0053,8953,33894.000
27 feb. 202053,5054,0051,7951,8351,29668.000
26 feb. 202057,1857,4554,1654,2753,70482.500
25 feb. 202059,5359,9557,0257,1856,58707.400
24 feb. 202060,5261,7459,5659,6959,07618.700
21 feb. 202060,0062,1459,7161,7661,121.229.000
20 feb. 202058,8060,3458,6660,2759,64399.600
19 feb. 202059,9360,4157,6358,7258,11478.900
18 feb. 202060,3961,0559,5059,8759,25327.800
14 feb. 202060,3861,1460,1260,4259,79650.000
14 feb. 20200.42 Dividendo
13 feb. 202059,5860,2959,0459,5558,51338.800
12 feb. 202059,4160,4658,6759,6558,61357.500
11 feb. 202058,7559,4558,3959,1458,11402.300
10 feb. 202059,1159,4657,7958,7857,76390.500
07 feb. 202058,8159,5858,5859,3758,34361.200
06 feb. 202059,6960,8058,8859,1058,07528.600
05 feb. 202059,6060,6359,2459,5458,50490.000
04 feb. 202060,8561,5858,9059,0858,05769.700
03 feb. 202061,8962,4659,8060,1459,09634.900
31 ene. 202060,4562,4960,0861,4160,34518.900
30 ene. 202059,7561,1854,5060,5259,471.652.700
29 ene. 202062,8963,1861,5661,7560,68541.300
28 ene. 202062,2463,0262,0062,6761,58329.000
27 ene. 202060,1062,0260,0161,8060,72517.200
24 ene. 202062,0062,1960,3060,9459,88394.800
23 ene. 202060,7161,8560,5161,6860,61457.000
22 ene. 202062,2262,3061,0761,0760,01500.000
21 ene. 202063,4863,4861,7761,8660,78329.500
17 ene. 202063,9664,4063,7363,8062,69385.300
16 ene. 202063,7864,1463,5363,6862,57266.100
15 ene. 202063,1364,0062,9863,2162,11368.800
*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