Italia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,47-0,50 (-0,77%)
Alla chiusura: 04:00PM EDT
64,71 +0,24 (+0,37%)
Dopo ore: 06:51PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202464,5764,8063,4964,4764,471.881.800
25 apr 202464,9965,2763,2164,9764,972.374.900
24 apr 202463,5066,3863,1865,0365,037.253.300
23 apr 202456,2558,2556,0158,1458,143.189.000
22 apr 202455,5356,2455,1755,9055,901.401.200
19 apr 202454,8655,6654,7555,2755,271.486.400
18 apr 202455,4855,4854,2654,9454,941.422.500
17 apr 202455,1155,5854,7254,8254,821.081.200
16 apr 202455,3055,7754,8555,0355,03971.800
15 apr 202456,6557,0255,2455,5955,591.197.400
12 apr 202456,0156,3155,4355,8055,801.636.900
11 apr 202456,8956,8954,9656,2356,231.619.900
10 apr 202456,3157,3155,7956,7856,781.542.600
09 apr 202457,6058,4957,3157,3357,331.171.400
08 apr 202457,0058,1756,9157,5957,591.867.200
05 apr 202456,0856,9955,7156,4256,421.517.900
04 apr 202456,0957,0055,3355,8555,851.741.700
03 apr 202455,6955,9054,6455,4455,442.001.800
02 apr 202456,0056,0055,1755,7555,751.052.200
01 apr 202456,2156,4255,6056,2656,261.134.300
28 mar 202456,4957,0456,1656,5256,521.079.900
27 mar 202454,9956,6154,8656,4856,481.298.600
26 mar 202456,1656,2354,0554,6154,611.360.700
25 mar 202454,5356,0054,5355,9255,922.592.700
22 mar 202456,0956,2654,7054,8454,841.212.700
21 mar 202454,3356,1154,3156,0656,061.685.100
20 mar 202454,2254,6953,9154,2854,281.216.000
19 mar 202453,3354,4253,3354,3654,361.286.600
18 mar 202453,2553,4752,9553,2953,291.230.300
15 mar 202452,7753,8552,6153,3153,313.942.900
14 mar 202452,9153,1352,4752,9752,971.676.900
13 mar 202452,8153,5852,8153,0453,041.287.700
12 mar 202452,4753,1551,7753,0953,091.257.400
11 mar 202451,4153,1851,2652,5752,571.801.500
08 mar 202451,7852,4650,8951,7551,751.680.700
07 mar 202451,5152,2151,0351,3651,361.581.500
06 mar 202451,0751,6350,5151,3451,341.176.900
05 mar 202449,9450,7949,8650,7350,731.303.500
04 mar 202450,0750,9750,0750,3750,371.643.800
01 mar 202450,2550,8449,2150,2550,251.324.200
29 feb 202450,9751,4250,2750,2950,292.028.700
28 feb 202449,7251,0049,6250,4250,421.200.500
27 feb 202448,8150,5448,7250,2850,281.992.400
26 feb 202449,6549,6748,6448,6748,671.407.800
23 feb 202450,3950,6249,5949,5949,591.651.500
22 feb 202450,3050,3749,0950,1650,161.672.200
21 feb 202449,8850,7249,7450,0950,091.467.400
20 feb 202450,3350,6549,7350,1950,191.649.200
16 feb 202450,5151,1850,4050,7850,781.330.900
15 feb 202452,8053,0950,2151,0551,052.889.400
14 feb 202450,5052,7250,1452,6952,693.748.900
13 feb 202446,1550,6846,0950,6050,607.515.500
12 feb 202450,5051,6650,3151,2951,293.155.900
09 feb 202450,8051,1050,2350,5950,591.443.300
08 feb 202450,2951,3150,2350,6850,681.476.900
07 feb 202449,2150,3748,8849,9049,901.727.600
06 feb 202449,1549,9048,9249,2449,241.526.400
05 feb 202449,5249,5248,0849,1449,141.526.300
02 feb 202449,5750,6348,9350,0750,071.279.500
01 feb 202449,1250,0648,8349,9549,951.043.700
31 gen 202449,9850,3848,8248,9548,952.040.600
31 gen 20240.7 Dividendo
30 gen 202451,1651,3050,6250,6849,981.172.400
29 gen 202451,0651,4950,7351,4150,701.396.100
26 gen 202450,6151,4750,4851,1150,401.578.800
25 gen 202448,8950,3348,6250,0849,391.694.100
24 gen 202448,7948,8148,0248,1247,461.098.600
23 gen 202448,9249,1947,9248,3147,641.167.700
22 gen 202448,5748,8148,1348,3847,711.517.800
19 gen 202447,7348,4547,0748,2647,591.531.700
18 gen 202447,6447,7447,1147,6647,001.323.300
17 gen 202446,5347,2746,2047,2446,591.867.000
16 gen 202448,2448,2546,6547,1146,462.041.700
12 gen 202449,8550,1248,2048,6147,941.310.400
11 gen 202450,6850,6848,6649,5048,822.155.400
10 gen 202450,2250,8350,0450,7550,051.583.400
09 gen 202449,4150,1949,1050,1049,411.591.000
08 gen 202448,4250,0248,3549,8649,171.677.100
05 gen 202448,2548,8347,9948,3847,711.393.600
04 gen 202447,8448,4347,3948,3647,691.452.000
03 gen 202449,4049,4047,8548,1147,452.140.600
02 gen 202450,2851,1749,6949,9049,211.812.500
29 dic 202351,2251,5950,7751,0650,35863.400
28 dic 202350,8051,5150,5851,4750,76947.100
27 dic 202351,4351,5350,4651,0050,30844.800
26 dic 202350,9851,5150,7351,4050,69952.200
22 dic 202350,9951,7550,6851,0250,32842.200
21 dic 202350,5251,2650,4351,0850,371.136.100
20 dic 202351,2851,8449,9950,0049,311.779.400
19 dic 202352,2152,5951,3251,3850,671.860.300
18 dic 202350,2552,5749,7651,9751,252.304.100
15 dic 202351,1651,3749,8650,3849,683.288.400
14 dic 202350,8151,9150,3451,2950,582.461.000
13 dic 202348,3750,5147,8349,8649,173.298.900
12 dic 202347,7249,0247,0948,3747,703.715.500
11 dic 202348,8049,1948,1548,8948,211.745.100
08 dic 202348,5349,2348,3748,7048,031.528.900
07 dic 202348,0248,8847,4248,7148,041.515.000
06 dic 202348,0748,6647,5847,8547,191.148.800
05 dic 202348,9148,9947,8447,9747,311.691.500
*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...