Mercados españoles cerrados
S&P 500
5.655,42 +20,84 (+0,37%) Nasdaq
17.743,97 +115,91 (+0,66%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1169 +0,0052 (+0,47%) Petróleo Brent
73,65 -0,05 (-0,07%) Bitcoin EUR
54.151,37 -519,79 (-0,95%)
TreeHouse Foods, Inc. (THS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:08PM EDT. Mercado abierto.
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 43,00 | 43,84 | 42,84 | 43,38 | 43,38 | 242.417 |
| 17 sept 2024 | 43,11 | 43,53 | 42,90 | 43,22 | 43,22 | 477.300 |
| 16 sept 2024 | 43,00 | 43,54 | 42,70 | 42,92 | 42,92 | 406.400 |
| 13 sept 2024 | 41,94 | 42,82 | 41,59 | 42,77 | 42,77 | 273.400 |
| 12 sept 2024 | 40,86 | 41,66 | 40,86 | 41,64 | 41,64 | 340.100 |
| 11 sept 2024 | 41,15 | 41,17 | 40,33 | 40,89 | 40,89 | 481.500 |
| 10 sept 2024 | 41,82 | 42,17 | 41,11 | 41,37 | 41,37 | 380.800 |
| 09 sept 2024 | 41,93 | 42,16 | 40,83 | 41,76 | 41,76 | 578.900 |
| 06 sept 2024 | 42,21 | 42,51 | 41,44 | 41,93 | 41,93 | 374.600 |
| 05 sept 2024 | 41,48 | 42,76 | 41,27 | 42,16 | 42,16 | 480.400 |
| 04 sept 2024 | 41,82 | 42,15 | 40,76 | 41,29 | 41,29 | 449.500 |
| 03 sept 2024 | 40,86 | 42,13 | 40,86 | 41,72 | 41,72 | 421.100 |
| 30 ago 2024 | 40,65 | 41,25 | 40,49 | 41,09 | 41,09 | 406.300 |
| 29 ago 2024 | 40,54 | 40,86 | 39,64 | 40,53 | 40,53 | 336.400 |
| 28 ago 2024 | 40,42 | 40,90 | 40,00 | 40,41 | 40,41 | 372.000 |
| 27 ago 2024 | 41,43 | 41,65 | 40,44 | 40,82 | 40,82 | 785.300 |
| 26 ago 2024 | 40,75 | 42,73 | 40,62 | 41,38 | 41,38 | 560.900 |
| 23 ago 2024 | 40,06 | 40,53 | 39,80 | 40,36 | 40,36 | 245.100 |
| 22 ago 2024 | 39,84 | 40,08 | 39,38 | 39,94 | 39,94 | 216.200 |
| 21 ago 2024 | 39,77 | 40,20 | 39,70 | 39,98 | 39,98 | 193.600 |
| 20 ago 2024 | 39,49 | 39,78 | 39,02 | 39,56 | 39,56 | 252.500 |
| 19 ago 2024 | 39,30 | 39,74 | 38,93 | 39,69 | 39,69 | 494.100 |
| 16 ago 2024 | 38,67 | 39,40 | 38,67 | 39,19 | 39,19 | 272.600 |
| 15 ago 2024 | 39,21 | 39,25 | 38,43 | 38,81 | 38,81 | 467.600 |
| 14 ago 2024 | 38,35 | 38,66 | 38,07 | 38,55 | 38,55 | 283.500 |
| 13 ago 2024 | 37,85 | 38,31 | 37,61 | 38,23 | 38,23 | 296.400 |
| 12 ago 2024 | 39,66 | 39,66 | 37,60 | 37,76 | 37,76 | 451.500 |
| 09 ago 2024 | 39,35 | 39,68 | 38,57 | 39,46 | 39,46 | 392.700 |
| 08 ago 2024 | 38,43 | 39,40 | 38,31 | 39,33 | 39,33 | 792.900 |
| 07 ago 2024 | 37,80 | 38,79 | 37,20 | 38,32 | 38,32 | 798.400 |
| 06 ago 2024 | 38,50 | 38,50 | 36,94 | 37,29 | 37,29 | 898.600 |
| 05 ago 2024 | 40,25 | 40,52 | 36,89 | 38,33 | 38,33 | 979.100 |
| 02 ago 2024 | 38,83 | 39,92 | 38,62 | 39,31 | 39,31 | 492.400 |
| 01 ago 2024 | 40,28 | 40,57 | 38,88 | 39,35 | 39,35 | 762.600 |
| 31 jul 2024 | 39,61 | 41,00 | 38,93 | 40,28 | 40,28 | 421.800 |
| 30 jul 2024 | 38,20 | 39,46 | 38,14 | 39,33 | 39,33 | 473.500 |
| 29 jul 2024 | 38,70 | 38,75 | 38,14 | 38,39 | 38,39 | 286.900 |
| 26 jul 2024 | 38,89 | 39,04 | 38,27 | 38,74 | 38,74 | 366.200 |
| 25 jul 2024 | 38,33 | 39,33 | 37,98 | 38,52 | 38,52 | 470.500 |
| 24 jul 2024 | 38,35 | 38,70 | 37,69 | 38,07 | 38,07 | 391.700 |
| 23 jul 2024 | 38,05 | 38,71 | 37,79 | 38,57 | 38,57 | 547.500 |
| 22 jul 2024 | 38,13 | 38,15 | 37,33 | 37,90 | 37,90 | 338.000 |
| 19 jul 2024 | 38,39 | 38,41 | 37,56 | 37,86 | 37,86 | 410.800 |
| 18 jul 2024 | 39,42 | 39,95 | 38,34 | 38,38 | 38,38 | 390.100 |
| 17 jul 2024 | 38,19 | 39,91 | 38,05 | 39,79 | 39,79 | 758.700 |
| 16 jul 2024 | 37,97 | 38,56 | 37,96 | 38,18 | 38,18 | 351.300 |
| 15 jul 2024 | 37,76 | 37,85 | 37,20 | 37,79 | 37,79 | 658.200 |
| 12 jul 2024 | 38,03 | 38,15 | 37,38 | 37,48 | 37,48 | 284.200 |
| 11 jul 2024 | 36,32 | 37,68 | 36,12 | 37,52 | 37,52 | 298.900 |
| 10 jul 2024 | 36,38 | 36,55 | 36,13 | 36,15 | 36,15 | 260.800 |
| 09 jul 2024 | 37,31 | 37,31 | 36,29 | 36,31 | 36,31 | 332.400 |
| 08 jul 2024 | 38,34 | 38,72 | 37,45 | 37,46 | 37,46 | 495.500 |
| 05 jul 2024 | 36,93 | 38,87 | 36,79 | 38,19 | 38,19 | 594.000 |
| 03 jul 2024 | 37,35 | 37,35 | 36,81 | 36,97 | 36,97 | 226.800 |
| 02 jul 2024 | 36,59 | 37,29 | 36,41 | 37,11 | 37,11 | 303.900 |
| 01 jul 2024 | 36,71 | 36,78 | 36,20 | 36,28 | 36,28 | 721.200 |
| 28 jun 2024 | 36,54 | 36,66 | 36,08 | 36,64 | 36,64 | 967.400 |
| 27 jun 2024 | 36,88 | 36,88 | 35,89 | 36,44 | 36,44 | 504.700 |
| 26 jun 2024 | 36,21 | 36,81 | 36,08 | 36,67 | 36,67 | 497.700 |
| 25 jun 2024 | 37,16 | 37,20 | 36,49 | 36,76 | 36,76 | 462.800 |
| 24 jun 2024 | 36,42 | 37,58 | 36,42 | 37,44 | 37,44 | 363.300 |
| 21 jun 2024 | 36,20 | 37,57 | 36,20 | 36,47 | 36,47 | 1.629.600 |
| 20 jun 2024 | 35,50 | 36,36 | 35,50 | 36,19 | 36,19 | 496.600 |
| 18 jun 2024 | 35,97 | 36,18 | 35,49 | 35,76 | 35,76 | 328.000 |
| 17 jun 2024 | 35,17 | 36,09 | 35,13 | 35,95 | 35,95 | 287.400 |
| 14 jun 2024 | 35,15 | 35,40 | 34,88 | 35,28 | 35,28 | 296.600 |
| 13 jun 2024 | 35,31 | 35,48 | 34,95 | 35,33 | 35,33 | 291.900 |
| 12 jun 2024 | 36,10 | 36,10 | 35,30 | 35,52 | 35,52 | 351.700 |
| 11 jun 2024 | 35,23 | 35,67 | 34,96 | 35,64 | 35,64 | 337.700 |
| 10 jun 2024 | 35,82 | 35,82 | 35,03 | 35,37 | 35,37 | 387.400 |
| 07 jun 2024 | 36,11 | 36,45 | 36,03 | 36,24 | 36,24 | 256.400 |
| 06 jun 2024 | 36,58 | 36,68 | 36,17 | 36,42 | 36,42 | 239.900 |
| 05 jun 2024 | 36,97 | 37,11 | 36,56 | 36,91 | 36,91 | 303.800 |
| 04 jun 2024 | 37,16 | 37,20 | 36,61 | 37,00 | 37,00 | 330.200 |
| 03 jun 2024 | 36,52 | 37,38 | 36,32 | 37,18 | 37,18 | 439.800 |
| 31 may 2024 | 35,43 | 36,47 | 35,39 | 36,31 | 36,31 | 659.600 |
| 30 may 2024 | 35,17 | 35,59 | 34,99 | 35,29 | 35,29 | 379.000 |
| 29 may 2024 | 34,89 | 35,20 | 34,77 | 35,06 | 35,06 | 672.000 |
| 28 may 2024 | 35,17 | 35,32 | 34,93 | 35,18 | 35,18 | 506.400 |
| 24 may 2024 | 35,23 | 35,23 | 34,93 | 35,20 | 35,20 | 337.700 |
| 23 may 2024 | 35,18 | 35,21 | 34,82 | 35,11 | 35,11 | 385.900 |
| 22 may 2024 | 35,05 | 35,41 | 34,89 | 35,30 | 35,30 | 280.500 |
| 21 may 2024 | 35,71 | 35,71 | 35,05 | 35,21 | 35,21 | 310.500 |
| 20 may 2024 | 35,28 | 35,72 | 35,14 | 35,55 | 35,55 | 459.700 |
| 17 may 2024 | 35,53 | 35,62 | 35,06 | 35,35 | 35,35 | 386.400 |
| 16 may 2024 | 34,80 | 35,43 | 34,80 | 35,42 | 35,42 | 345.300 |
| 15 may 2024 | 35,72 | 35,79 | 34,66 | 34,69 | 34,69 | 516.800 |
| 14 may 2024 | 35,27 | 35,70 | 34,99 | 35,47 | 35,47 | 584.300 |
| 13 may 2024 | 34,72 | 35,23 | 34,72 | 34,96 | 34,96 | 433.800 |
| 10 may 2024 | 35,28 | 35,69 | 34,38 | 34,64 | 34,64 | 541.100 |
| 09 may 2024 | 34,80 | 35,36 | 34,45 | 35,35 | 35,35 | 488.800 |
| 08 may 2024 | 35,51 | 35,59 | 34,78 | 34,80 | 34,80 | 421.100 |
| 07 may 2024 | 34,73 | 36,02 | 34,61 | 35,51 | 35,51 | 992.900 |
| 06 may 2024 | 36,63 | 36,74 | 33,28 | 34,58 | 34,58 | 1.426.600 |
| 03 may 2024 | 37,90 | 38,15 | 37,25 | 37,26 | 37,26 | 469.900 |
| 02 may 2024 | 38,23 | 38,67 | 37,54 | 37,63 | 37,63 | 621.100 |
| 01 may 2024 | 37,33 | 38,31 | 37,09 | 37,92 | 37,92 | 394.900 |
| 30 abr 2024 | 37,18 | 37,77 | 37,06 | 37,55 | 37,55 | 406.500 |
| 29 abr 2024 | 36,00 | 37,27 | 35,92 | 37,22 | 37,22 | 476.500 |
| 26 abr 2024 | 35,76 | 36,18 | 35,76 | 35,84 | 35,84 | 345.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.