Italia markets open in 49 minutes

Hyster-Yale Materials Handling, Inc. (HY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,80+1,19 (+1,59%)
Alla chiusura: 04:00PM EDT
76,00 +0,20 (+0,26%)
Dopo ore: 07:11PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202474,6976,2874,1075,8075,8062.500
21 mag 202474,6375,4074,1374,6174,6143.500
20 mag 202475,2577,1474,8775,0175,0171.100
17 mag 202474,7375,1273,0175,1275,1263.900
16 mag 202475,9075,9073,5374,5074,5074.800
15 mag 202476,1077,0375,3176,2076,2080.300
14 mag 202474,7076,7374,2976,0976,09147.600
13 mag 202478,4978,5873,7273,7273,72102.000
10 mag 202478,0878,6675,1177,6177,61170.600
09 mag 202473,3379,6672,0179,0179,01262.300
08 mag 202464,1074,8964,1072,9272,92403.400
07 mag 202458,8259,2358,3659,0259,02101.600
06 mag 202459,3960,2559,0659,1059,1052.400
03 mag 202459,0459,2457,6658,8058,8094.800
02 mag 202458,4258,5357,2458,2558,25128.200
01 mag 202458,7559,2857,6357,7757,7787.000
30 apr 202459,0560,2258,4058,5758,5764.800
29 apr 202459,1760,8159,1760,3660,3692.400
26 apr 202460,4060,6558,6058,6858,6877.700
25 apr 202459,8960,5759,2560,0560,0576.200
24 apr 202461,1961,7659,9460,8460,8469.600
23 apr 202460,2561,8360,2561,6161,61136.300
22 apr 202459,9561,0159,5760,1060,1096.900
19 apr 202458,3859,9857,6759,8159,81106.400
18 apr 202459,4060,1958,4158,6858,6892.300
17 apr 202461,0961,1658,8559,3259,3251.500
16 apr 202460,1961,8759,6460,7260,7259.700
15 apr 202461,9262,7460,7360,8860,8857.800
12 apr 202463,7364,1261,7261,8761,8745.700
11 apr 202463,7264,0963,1863,8763,8741.000
10 apr 202463,4663,6262,3763,5863,5874.300
09 apr 202465,9966,3364,5965,2565,2546.500
08 apr 202464,8066,4364,1666,3566,3576.900
05 apr 202463,5364,4263,5364,0564,0563.100
04 apr 202464,0964,4962,9263,5663,56129.700
03 apr 202462,8463,7161,2163,4663,4692.000
02 apr 202463,1363,8262,6663,3763,3798.800
01 apr 202464,3565,7663,1063,4963,4982.800
28 mar 202462,8064,1862,4664,1764,17148.000
27 mar 202461,0662,9660,6162,9362,9365.400
26 mar 202460,3960,4459,4860,4060,40107.800
25 mar 202459,1959,6258,6759,5659,5660.200
22 mar 202460,0861,0058,7859,0259,0287.700
21 mar 202460,1461,7759,5860,3860,38114.800
20 mar 202462,6863,0159,1159,8459,84236.900
19 mar 202459,0663,7159,0663,2963,29225.000
18 mar 202458,6760,0357,8159,2559,25148.400
15 mar 202457,2958,5657,2958,2158,21176.400
14 mar 202457,2658,0356,3057,5057,50117.800
13 mar 202456,6458,2255,8857,7857,7894.700
12 mar 202457,4657,8856,8257,2157,2151.000
11 mar 202458,1358,3057,1757,8457,8453.300
08 mar 202458,6759,2157,8758,1058,1087.900
07 mar 202459,9060,6058,2358,3058,3078.900
06 mar 202457,7259,2557,1259,1259,12164.000
05 mar 202456,8358,7556,3357,2757,27119.100
04 mar 202457,0759,9755,8556,9056,90168.500
01 mar 202459,1659,5257,1557,2557,25151.200
29 feb 202458,8161,1858,2558,8858,88180.100
29 feb 20240.325 Dividendo
28 feb 202470,0970,0957,5158,3358,01323.400
27 feb 202470,0070,5768,8870,0969,7067.600
26 feb 202468,5669,8668,5269,7069,3154.400
23 feb 202468,7169,2767,2268,9168,5348.900
22 feb 202469,9871,1168,0168,3267,94154.300
21 feb 202468,4069,6468,2969,3568,9668.700
20 feb 202469,1169,6567,7068,2667,88176.000
16 feb 202471,0871,3569,7670,2969,9071.500
15 feb 202470,1371,7969,6971,7971,3991.100
14 feb 202467,9370,0767,4070,0169,6268.800
13 feb 202469,8369,8965,9766,6866,31105.700
12 feb 202469,0672,4069,0672,2071,8094.600
09 feb 202468,9169,0967,3369,0168,6349.000
08 feb 202466,8868,9566,6068,8968,5164.000
07 feb 202468,0068,4166,8866,8866,5163.500
06 feb 202466,8767,9366,8767,8767,4948.900
05 feb 202467,3367,6966,3367,1166,7455.100
02 feb 202467,8668,3967,0368,1467,7664.500
01 feb 202466,4468,8366,0168,8368,4590.900
31 gen 202468,4968,4965,1965,7265,35159.100
30 gen 202467,3468,5866,7268,4968,1177.800
29 gen 202468,5168,5566,5167,6467,2670.500
26 gen 202468,0969,0067,3768,3667,9875.400
25 gen 202467,5668,6466,6968,1467,7679.500
24 gen 202468,0868,0865,6766,4366,0683.800
23 gen 202469,4470,2867,0267,4167,03126.400
22 gen 202465,0469,3565,0469,3568,96113.300
19 gen 202464,6064,7163,1764,3764,01115.400
18 gen 202463,0564,9962,3464,1063,74106.600
17 gen 202462,0862,8260,9962,6262,2779.500
16 gen 202463,6464,8762,6263,0062,65116.300
12 gen 202465,3065,3364,2364,3563,9963.400
11 gen 202464,2764,6263,2264,5664,2067.800
10 gen 202465,0165,9064,4964,8064,4482.100
09 gen 202464,2565,0163,5365,0164,65155.400
08 gen 202463,8665,9963,4165,0664,70135.600
05 gen 202461,5064,7961,5063,7963,43129.200
04 gen 202462,2963,1561,6062,0761,72117.900
03 gen 202462,8862,8861,4361,9761,62102.500
02 gen 202462,0063,1061,0462,8962,54102.500
*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...