Italia markets close in 2 hours 42 minutes

The Hershey Company (HSY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
193,70-0,22 (-0,11%)
Alla chiusura: 04:00PM EDT
196,26 +2,56 (+1,32%)
Preborsa: 08:38AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024192,33195,02191,19193,70193,701.794.000
30 apr 2024193,90197,71193,30193,92193,923.133.700
29 apr 2024187,21192,60186,83192,47192,472.960.300
26 apr 2024186,44188,05185,96186,16186,161.186.500
25 apr 2024188,80189,21185,82187,15187,151.316.500
24 apr 2024185,89188,89184,92188,14188,141.629.900
23 apr 2024185,83188,23185,83187,08187,081.288.200
22 apr 2024185,90186,45184,76186,33186,331.631.700
19 apr 2024185,00185,62182,84185,02185,021.740.000
18 apr 2024183,30185,25182,00184,86184,861.415.600
17 apr 2024184,28184,41180,44182,45182,451.736.000
16 apr 2024183,14184,23181,67183,31183,311.620.900
15 apr 2024185,19186,02182,18182,57182,572.005.700
12 apr 2024189,00189,27184,58185,80185,801.803.100
11 apr 2024192,37192,90188,53189,50189,501.301.400
10 apr 2024192,50193,54190,67192,03192,031.373.600
09 apr 2024194,57194,89191,79194,58194,581.351.900
08 apr 2024193,90196,10193,90194,19194,191.182.300
05 apr 2024195,50196,87192,24193,74193,741.407.300
04 apr 2024194,55196,73193,15195,95195,951.465.900
03 apr 2024200,00200,30194,79194,87194,872.095.400
02 apr 2024199,62201,22197,77200,55200,551.993.700
01 apr 2024196,58198,94194,65198,27198,271.573.800
28 mar 2024195,00196,77194,27194,50194,501.585.100
27 mar 2024191,94194,50191,92193,71193,711.446.100
26 mar 2024191,41192,80189,11190,90190,902.396.800
25 mar 2024197,90198,33191,64192,26192,261.766.200
22 mar 2024199,60199,60197,75197,99197,991.127.400
21 mar 2024197,47200,66196,95199,31199,312.331.300
20 mar 2024202,20204,19196,68198,03198,032.347.500
19 mar 2024197,95202,48197,95202,22202,222.514.600
18 mar 2024193,21198,77191,79197,05197,052.688.000
15 mar 2024194,44198,63193,54193,54193,5412.184.500
14 mar 2024196,13196,53193,22195,06195,062.304.700
13 mar 2024197,37199,27195,82195,89195,892.254.300
12 mar 2024198,75199,57195,40196,47196,471.957.900
11 mar 2024195,70199,30195,70199,02199,022.152.700
08 mar 2024192,33195,49192,14194,56194,561.968.900
07 mar 2024193,08193,99191,15192,52192,522.179.200
06 mar 2024194,82196,84191,05192,83192,832.928.400
05 mar 2024184,25188,00184,25187,56187,561.986.300
04 mar 2024186,77186,77181,16184,00184,002.729.600
01 mar 2024187,86188,55185,84188,05188,051.284.000
29 feb 2024186,68188,53185,50187,92187,922.160.400
28 feb 2024187,32187,87184,50186,21186,211.328.800
27 feb 2024188,13189,39187,07187,17187,171.905.000
26 feb 2024193,95194,68188,60188,61188,612.032.900
23 feb 2024193,06195,32192,44193,83193,831.679.000
22 feb 2024191,56193,79187,99193,54193,541.570.600
21 feb 2024194,80195,33191,80192,49192,491.244.100
20 feb 2024192,36195,11192,24193,57193,571.811.400
16 feb 2024191,25193,26189,53191,16191,161.595.200
16 feb 20241.37 Dividendo
15 feb 2024192,17194,85192,17192,58191,211.270.700
14 feb 2024193,26195,01190,41191,25189,891.610.600
13 feb 2024193,52197,43193,52194,84193,451.977.500
12 feb 2024190,00194,62189,60193,72192,343.132.200
09 feb 2024201,25201,80194,67195,45194,063.118.500
08 feb 2024192,20209,68189,57202,31200,874.712.400
07 feb 2024195,40196,40193,77194,26192,881.959.300
06 feb 2024196,41196,60193,61194,78193,391.602.200
05 feb 2024196,79199,56196,27196,39194,991.911.100
02 feb 2024198,54199,21196,79197,66196,251.761.400
01 feb 2024192,78198,53190,89198,43197,021.776.400
31 gen 2024197,00197,21193,38193,54192,162.147.700
30 gen 2024192,99197,59192,61197,38195,982.355.600
29 gen 2024193,29194,63191,13192,79191,421.679.000
26 gen 2024189,61191,42189,61190,21188,861.111.100
25 gen 2024188,84190,41187,33189,36188,011.401.200
24 gen 2024191,43191,43189,25189,31187,961.403.900
23 gen 2024188,97192,57188,80192,03190,661.314.900
22 gen 2024190,27190,27187,75188,26186,921.142.900
19 gen 2024191,58191,85188,60190,46189,111.285.700
18 gen 2024191,38191,62188,24191,47190,111.815.000
17 gen 2024191,16193,48190,76191,54190,181.428.100
16 gen 2024191,16193,67190,44191,53190,171.617.400
12 gen 2024193,13194,71190,20190,64189,281.629.800
11 gen 2024189,12190,66187,50190,41189,061.284.900
10 gen 2024193,25194,58189,55189,64188,291.611.600
09 gen 2024191,02193,15189,75193,09191,721.434.200
08 gen 2024187,70191,53187,70191,45190,091.650.900
05 gen 2024190,02190,79186,98187,64186,311.237.800
04 gen 2024191,65195,65190,33190,50189,141.925.000
03 gen 2024192,50194,35191,37191,84190,482.370.500
02 gen 2024185,53192,23185,45192,03190,662.359.100
29 dic 2023184,07186,77183,79186,44185,111.591.100
28 dic 2023183,10184,78182,91184,11182,801.122.200
27 dic 2023183,17184,03182,90183,92182,61860.000
26 dic 2023182,30183,98181,56183,40182,10703.100
22 dic 2023181,75183,79181,51182,52181,221.214.900
21 dic 2023179,75181,05178,82181,00179,711.326.600
20 dic 2023181,50182,76179,36179,52178,241.634.600
19 dic 2023182,49183,51181,72182,55181,251.651.000
18 dic 2023182,39184,14181,27182,26180,961.800.800
15 dic 2023183,93185,18181,47181,71180,423.530.200
14 dic 2023189,20189,70184,61186,21184,891.968.300
13 dic 2023184,92188,96184,37188,79187,451.281.000
12 dic 2023186,74186,75184,21184,69183,381.354.100
11 dic 2023186,20187,00185,07186,28184,951.198.700
08 dic 2023188,50188,65184,50185,74184,421.505.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...