SPB - Spectrum Brands Holdings, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202059,9360,4157,6358,7358,73442.137
18 feb. 202060,3961,0559,5059,8759,87327.800
14 feb. 202060,3861,1460,1260,4260,42650.000
14 feb. 20200.42 Dividendo
13 feb. 202059,5860,2959,0459,5559,13338.800
12 feb. 202059,4160,4658,6759,6559,23357.500
11 feb. 202058,7559,4558,3959,1458,72402.300
10 feb. 202059,1159,4657,7958,7858,37390.500
07 feb. 202058,8159,5858,5859,3758,95361.200
06 feb. 202059,6960,8058,8859,1058,68528.600
05 feb. 202059,6060,6359,2459,5459,12490.000
04 feb. 202060,8561,5858,9059,0858,66769.700
03 feb. 202061,8962,4659,8060,1459,72634.900
31 ene. 202060,4562,4960,0861,4160,98518.900
30 ene. 202059,7561,1854,5060,5260,091.652.700
29 ene. 202062,8963,1861,5661,7561,31541.300
28 ene. 202062,2463,0262,0062,6762,23329.000
27 ene. 202060,1062,0260,0161,8061,36517.200
24 ene. 202062,0062,1960,3060,9460,51394.800
23 ene. 202060,7161,8560,5161,6861,24457.000
22 ene. 202062,2262,3061,0761,0760,64500.000
21 ene. 202063,4863,4861,7761,8661,42329.500
17 ene. 202063,9664,4063,7363,8063,35385.300
16 ene. 202063,7864,1463,5363,6863,23266.100
15 ene. 202063,1364,0062,9863,2162,76368.800
14 ene. 202063,0763,8162,9163,1462,69265.300
13 ene. 202063,4363,9663,0963,3662,91285.300
10 ene. 202062,9263,7562,4363,2562,80383.600
09 ene. 202063,2563,4462,7062,8062,36402.500
08 ene. 202063,1563,8862,8963,1762,72337.300
07 ene. 202063,8964,4063,0463,1162,66400.800
06 ene. 202063,1164,5963,0064,1063,65449.300
03 ene. 202062,9963,9062,8563,6263,17387.200
02 ene. 202064,5664,7262,8663,7363,28472.500
31 dic. 201963,4464,5463,4464,2963,84337.800
30 dic. 201963,6264,3763,4863,6863,23261.700
27 dic. 201963,7264,5163,6163,6663,21277.000
26 dic. 201963,9964,4063,3863,5463,09457.700
24 dic. 201963,7364,2163,5663,9763,52180.100
23 dic. 201963,5663,8462,4063,7663,31473.300
20 dic. 201963,2964,4762,8463,5263,07917.300
19 dic. 201962,2763,0461,8562,3561,91552.200
18 dic. 201962,3762,6261,6762,2461,80344.100
17 dic. 201962,3062,8462,2862,4161,97607.300
16 dic. 201963,3464,5362,3462,4061,96839.500
13 dic. 201962,6763,0661,2961,6861,24345.900
12 dic. 201962,0963,8861,8762,7362,29694.700
11 dic. 201961,5162,4261,0062,1661,72377.000
10 dic. 201962,7163,4461,6061,6461,21550.900
09 dic. 201963,1163,6462,9962,9962,55447.900
06 dic. 201963,2763,8563,2263,2662,81489.600
05 dic. 201963,0063,7262,7363,0062,56564.400
04 dic. 201963,2164,3962,9062,9362,49431.500
03 dic. 201962,1163,8161,9663,2562,80563.800
02 dic. 201962,4863,3461,9062,8662,42480.100
29 nov. 201963,0163,0362,5162,5262,08157.900
27 nov. 201962,4163,0361,8362,9362,49534.900
26 nov. 201962,7862,9862,2962,2961,85537.400
25 nov. 201962,0163,3162,0162,7062,26846.300
22 nov. 201961,8263,3061,4461,6861,241.569.500
22 nov. 20190.42 Dividendo
21 nov. 201962,7662,9162,2462,4561,59528.400
20 nov. 201961,8763,0061,5062,4561,59943.500
19 nov. 201962,2062,7661,2962,2861,42388.000
18 nov. 201961,6862,7261,5762,1961,34697.000
15 nov. 201960,7062,7160,6861,7960,94828.700
14 nov. 201960,5162,0360,0160,5459,71838.400
13 nov. 201955,2561,0855,1060,5059,672.753.600
12 nov. 201952,0652,1550,9951,2650,56532.300
11 nov. 201952,7052,7051,8051,9851,27440.500
08 nov. 201953,5753,5752,7453,0152,28217.000
07 nov. 201953,1754,1453,0953,5752,83416.100
06 nov. 201952,4953,2552,1352,7852,06366.400
05 nov. 201952,6053,4052,3652,5551,83335.200
04 nov. 201952,0052,8252,0052,6451,92405.100
01 nov. 201950,3151,6650,1651,6450,93324.100
31 oct. 201950,3850,4448,9050,2149,52335.400
30 oct. 201950,0650,4249,4250,3649,67311.200
29 oct. 201950,5250,5449,4650,0149,32331.800
28 oct. 201950,9051,5150,5150,5449,85249.000
25 oct. 201950,0351,2049,8750,5649,87336.200
24 oct. 201951,9752,2349,6950,1849,49437.600
23 oct. 201950,6951,9250,3251,7551,04284.900
22 oct. 201951,3851,4350,3750,7750,071.136.100
21 oct. 201948,7951,3848,7951,2350,53961.100
18 oct. 201948,6549,0647,9548,5047,83553.000
17 oct. 201948,1048,7147,7148,4747,80445.600
16 oct. 201948,2749,5847,9848,0347,37838.600
15 oct. 201947,2448,6246,6248,5247,851.338.400
14 oct. 201949,4449,4446,8947,2746,621.130.000
11 oct. 201947,8650,0447,8349,4548,771.791.800
10 oct. 201946,4947,6046,0047,5546,90674.600
09 oct. 201947,1447,5846,1146,6946,05566.700
08 oct. 201947,7847,8946,9546,9946,34660.900
07 oct. 201949,8049,8448,1348,2547,59658.800
04 oct. 201951,5551,9949,7450,0049,31448.200
03 oct. 201951,7351,9950,1951,3550,641.178.000
02 oct. 201951,9652,6751,2751,8251,11637.300
01 oct. 201952,8253,9151,7552,2551,53843.800
30 sept. 201952,8053,3552,4252,7252,00793.000
*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