Mercados españoles abiertos en 3 hrs 40 min

Spectrum Brands Holdings, Inc. (SPB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,33-0,86 (-1,06%)
Al cierre: 04:00PM EDT
78,18 -2,15 (-2,68%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202480,5480,9479,3180,3380,33294.500
24 abr 202480,4181,4079,9081,1981,19231.400
23 abr 202480,0780,8979,6080,5180,51303.600
22 abr 202480,6981,0979,7179,8179,81361.900
19 abr 202478,8480,4178,7980,3780,37219.100
18 abr 202479,2779,9278,9679,1079,10197.100
17 abr 202479,7380,0178,7979,1479,14262.000
16 abr 202478,6479,6477,9279,4579,45333.000
15 abr 202480,6980,8378,5478,5878,58285.300
12 abr 202480,3280,4279,4680,0780,07295.900
11 abr 202481,8781,8780,4680,7480,74241.400
10 abr 202482,5482,7981,1281,4581,45319.600
09 abr 202483,7384,7883,3784,0084,00269.700
08 abr 202484,8985,0983,4183,7383,73241.300
05 abr 202484,7385,4783,8984,4184,41213.800
04 abr 202484,6586,3384,6585,0785,07351.600
03 abr 202484,1985,0183,6784,5584,55240.000
02 abr 202485,2885,7884,5085,0985,09485.500
01 abr 202488,8288,8286,1686,1886,18309.800
28 mar 202489,3189,6588,7989,0189,01262.800
27 mar 202488,5089,3088,1088,9188,91197.200
26 mar 202488,4388,8387,3088,2688,26370.800
25 mar 202486,0288,0986,0287,9187,91372.700
22 mar 202487,1687,5985,4085,7685,76366.100
21 mar 202485,4587,0685,2386,9986,99268.700
20 mar 202485,4285,9484,6385,3585,35352.300
19 mar 202483,7686,3783,7685,8085,80425.100
18 mar 202483,3284,4383,0883,7483,74476.000
15 mar 202482,7784,0282,4483,1883,181.228.300
14 mar 202484,9085,1883,0583,3783,37496.400
13 mar 202483,8184,9983,5784,9384,93361.300
12 mar 202483,4583,8882,9683,8683,86250.100
11 mar 202483,5983,7782,6883,4083,40302.600
08 mar 202483,1883,8983,1483,5083,50315.100
07 mar 202482,3683,2882,3683,0683,06392.500
06 mar 202481,4082,9681,0882,2082,20471.200
05 mar 202481,1881,7879,9981,0281,02416.500
04 mar 202479,1081,2078,9781,1481,14435.700
01 mar 202480,6980,9179,2679,4679,46324.000
29 feb 202481,0781,6479,6680,4280,42563.400
28 feb 202479,8880,8179,8780,6780,67342.200
27 feb 202479,3580,5878,4080,4880,48331.600
26 feb 202479,7680,3078,6278,7078,70271.000
23 feb 202479,8980,2579,4979,5779,57274.700
22 feb 202481,5081,5079,8680,1080,10343.800
21 feb 202481,4882,0080,6481,2781,27308.800
20 feb 202483,0783,2781,5881,6681,66377.700
16 feb 202485,2285,5083,6683,6983,69311.800
16 feb 20240.42 Dividendo
15 feb 202485,9686,4585,2585,9385,51228.100
14 feb 202485,5386,0784,9585,7385,31282.200
13 feb 202486,4686,5484,3984,9584,53432.200
12 feb 202485,8888,1185,8587,7887,35355.200
09 feb 202485,9386,7084,3085,8685,44417.200
08 feb 202481,5887,9981,2286,1085,68742.300
07 feb 202479,5380,8679,4479,9779,58619.000
06 feb 202479,5780,2079,2879,4779,08425.800
05 feb 202478,5679,8677,7379,5479,15280.000
02 feb 202479,1179,4778,3778,8578,46380.600
01 feb 202478,9179,6878,5179,4479,05449.300
31 ene 202480,1180,9478,5578,6278,24377.700
30 ene 202480,8381,6980,2580,2779,88307.900
29 ene 202480,7281,2380,6581,1680,76422.300
26 ene 202479,9180,7179,6480,5580,16315.900
25 ene 202478,3979,6178,3979,5479,15318.900
24 ene 202478,8178,9677,6277,6877,30307.600
23 ene 202475,5079,3375,5078,6178,23361.800
22 ene 202478,0379,2978,0378,7778,38320.400
19 ene 202478,3378,5377,2778,0077,62343.900
18 ene 202478,1278,6677,9578,1777,79388.300
17 ene 202477,6878,6677,6677,8477,46308.000
16 ene 202478,0278,7377,6978,3677,98366.200
12 ene 202478,8478,9677,6677,8277,44373.600
11 ene 202478,0978,9777,1378,3978,01316.900
10 ene 202478,6379,1578,0878,5378,15343.900
09 ene 202476,7079,1176,7078,9978,60389.700
08 ene 202476,2377,7675,8277,3877,00481.200
05 ene 202476,1876,9275,8476,2575,88546.400
04 ene 202476,7677,0375,6576,1575,78677.600
03 ene 202479,7579,7776,8376,8776,49665.100
02 ene 202479,2580,7679,2580,2179,82559.400
29 dic 202380,4080,5179,2579,7779,38395.300
28 dic 202380,9981,3080,1380,4780,08293.000
27 dic 202381,3081,3980,7680,8980,49335.300
26 dic 202381,2081,5180,5181,1080,70357.000
22 dic 202381,1481,6580,4481,0680,66404.900
21 dic 202380,2281,0380,0380,7080,31508.700
20 dic 202381,0781,7279,6779,6779,28702.100
19 dic 202379,8081,0879,6881,0080,60661.700
18 dic 202379,8279,9779,0279,7079,31492.200
15 dic 202378,8679,5278,3679,4479,051.106.600
14 dic 202378,7779,6978,6378,9278,531.191.700
13 dic 202376,7078,6576,2778,2577,87888.700
12 dic 202375,9177,1375,6076,7676,381.205.700
11 dic 202374,2675,7674,2675,4375,06921.500
08 dic 202373,0274,4172,6374,2873,92816.500
07 dic 202371,9773,1771,5273,1472,78833.600
06 dic 202371,7572,4571,5371,7571,40577.300
05 dic 202371,5171,8570,7371,3871,03709.100
04 dic 202370,8572,2370,3171,8071,45866.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...