SPB - Spectrum Brands Holdings, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201963,2763,8563,2263,2663,26401.252
05 dic. 201963,0063,7262,7363,0063,00564.400
04 dic. 201963,2164,3962,9062,9362,93431.500
03 dic. 201962,1163,8161,9663,2563,25563.800
02 dic. 201962,4863,3461,9062,8662,86480.100
29 nov. 201963,0163,0362,5162,5262,52157.900
27 nov. 201962,4163,0361,8362,9362,93534.900
26 nov. 201962,7862,9862,2962,2962,29537.400
25 nov. 201962,0163,3162,0162,7062,70846.300
22 nov. 201961,8263,3061,4461,6861,681.569.500
22 nov. 20190.42 Dividendo
21 nov. 201962,7662,9162,2462,4562,03528.400
20 nov. 201961,8763,0061,5062,4562,03943.500
19 nov. 201962,2062,7661,2962,2861,86388.000
18 nov. 201961,6862,7261,5762,1961,77697.000
15 nov. 201960,7062,7160,6861,7961,37828.700
14 nov. 201960,5162,0360,0160,5460,13838.400
13 nov. 201955,2561,0855,1060,5060,092.753.600
12 nov. 201952,0652,1550,9951,2650,92532.300
11 nov. 201952,7052,7051,8051,9851,63440.500
08 nov. 201953,5753,5752,7453,0152,65217.000
07 nov. 201953,1754,1453,0953,5753,21416.100
06 nov. 201952,4953,2552,1352,7852,43366.400
05 nov. 201952,6053,4052,3652,5552,20335.200
04 nov. 201952,0052,8252,0052,6452,29405.100
01 nov. 201950,3151,6650,1651,6451,29324.100
31 oct. 201950,3850,4448,9050,2149,87335.400
30 oct. 201950,0650,4249,4250,3650,02311.200
29 oct. 201950,5250,5449,4650,0149,67331.800
28 oct. 201950,9051,5150,5150,5450,20249.000
25 oct. 201950,0351,2049,8750,5650,22336.200
24 oct. 201951,9752,2349,6950,1849,84437.600
23 oct. 201950,6951,9250,3251,7551,40284.900
22 oct. 201951,3851,4350,3750,7750,431.136.100
21 oct. 201948,7951,3848,7951,2350,89961.100
18 oct. 201948,6549,0647,9548,5048,17553.000
17 oct. 201948,1048,7147,7148,4748,14445.600
16 oct. 201948,2749,5847,9848,0347,71838.600
15 oct. 201947,2448,6246,6248,5248,191.338.400
14 oct. 201949,4449,4446,8947,2746,951.130.000
11 oct. 201947,8650,0447,8349,4549,121.791.800
10 oct. 201946,4947,6046,0047,5547,23674.600
09 oct. 201947,1447,5846,1146,6946,38566.700
08 oct. 201947,7847,8946,9546,9946,67660.900
07 oct. 201949,8049,8448,1348,2547,93658.800
04 oct. 201951,5551,9949,7450,0049,66448.200
03 oct. 201951,7351,9950,1951,3551,001.178.000
02 oct. 201951,9652,6751,2751,8251,47637.300
01 oct. 201952,8253,9151,7552,2551,90843.800
30 sept. 201952,8053,3552,4252,7252,37793.000
27 sept. 201950,0052,9049,4152,6052,251.183.400
26 sept. 201950,4550,4949,5249,9449,60370.000
25 sept. 201950,4351,5949,9850,2349,89516.000
24 sept. 201950,6751,1350,1150,3550,01435.900
23 sept. 201949,3650,6248,9150,5650,22542.200
20 sept. 201951,1951,2049,6249,6849,35672.000
19 sept. 201952,1152,1850,8851,0350,69326.600
18 sept. 201953,6853,6851,4151,8951,54464.400
17 sept. 201956,2956,2953,0853,5653,20620.800
16 sept. 201957,9958,0355,8056,4156,03492.200
13 sept. 201960,6561,0159,9160,0359,63194.700
12 sept. 201960,4161,1059,1960,5660,15261.700
11 sept. 201958,5660,4757,5660,1959,79394.800
10 sept. 201957,5458,8157,3258,5858,19291.500
09 sept. 201955,8057,9555,6957,6257,23439.200
06 sept. 201956,0956,4955,5755,8055,42238.000
05 sept. 201955,2456,1454,9655,8055,42201.000
04 sept. 201955,5756,0055,0855,1554,78311.400
03 sept. 201955,1655,7354,7255,3955,02291.700
30 ago. 201955,0056,2154,8055,8755,49280.200
29 ago. 201953,0054,8152,9354,5754,20360.900
28 ago. 201951,3153,0051,3152,6652,31247.100
27 ago. 201951,6952,2550,9651,5451,19266.200
26 ago. 201951,9452,0251,1151,4851,13361.400
23 ago. 201951,8552,8451,2151,4451,09273.200
22 ago. 201951,6452,5451,5452,1451,79285.000
21 ago. 201950,6951,8250,6951,5251,17213.500
21 ago. 20190.42 Dividendo
20 ago. 201951,0251,4150,1850,8950,13271.400
19 ago. 201951,0751,6450,8251,3550,58249.700
16 ago. 201949,6150,6849,3650,3849,63159.000
15 ago. 201948,9849,7048,6649,2448,51262.300
14 ago. 201948,9449,1548,2848,9148,18284.600
13 ago. 201950,3251,6849,9149,9449,19259.700
12 ago. 201949,9749,9748,8749,6148,87230.300
09 ago. 201950,6151,1649,3550,2849,53282.000
08 ago. 201949,1751,2949,1750,8350,07463.000
07 ago. 201949,0049,3447,9348,7748,04876.000
06 ago. 201946,4946,8945,0446,6445,94620.300
05 ago. 201947,2947,5545,8146,3545,66499.100
02 ago. 201949,6949,7646,9547,6046,89565.700
01 ago. 201949,4951,7149,4749,9349,18556.400
31 jul. 201951,5851,9449,4550,1149,36517.800
30 jul. 201951,4251,7350,8851,5050,73243.100
29 jul. 201952,2652,8251,4451,4550,68233.900
26 jul. 201952,5052,7651,8852,2651,48230.900
25 jul. 201951,6652,8951,5852,2851,50259.500
24 jul. 201951,0252,1151,0251,9751,19225.300
23 jul. 201951,3551,9950,3251,2050,44406.300
22 jul. 201951,7452,0150,8651,0450,28269.600
*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