Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.394,04 -1.857,46 (-3,19%)
Hanesbrands Inc. (HBI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,7600 | 5,0100 | 4,7500 | 4,9600 | 4,9600 | 8.315.368 |
| 09 mag 2024 | 4,6500 | 4,7700 | 4,4200 | 4,6800 | 4,6800 | 7.888.600 |
| 08 mag 2024 | 4,4600 | 4,5100 | 4,4200 | 4,4600 | 4,4600 | 5.831.800 |
| 07 mag 2024 | 4,5100 | 4,6000 | 4,4900 | 4,4900 | 4,4900 | 4.914.200 |
| 06 mag 2024 | 4,4900 | 4,5500 | 4,4300 | 4,4800 | 4,4800 | 4.445.100 |
| 03 mag 2024 | 4,7600 | 4,8200 | 4,4300 | 4,4400 | 4,4400 | 5.718.300 |
| 02 mag 2024 | 4,6400 | 4,7200 | 4,5400 | 4,6700 | 4,6700 | 5.072.400 |
| 01 mag 2024 | 4,5700 | 4,6900 | 4,4900 | 4,5500 | 4,5500 | 6.055.100 |
| 30 apr 2024 | 4,4700 | 4,6400 | 4,4600 | 4,5600 | 4,5600 | 6.110.400 |
| 29 apr 2024 | 4,5300 | 4,5500 | 4,4000 | 4,5200 | 4,5200 | 6.336.300 |
| 26 apr 2024 | 4,4600 | 4,6000 | 4,4600 | 4,4800 | 4,4800 | 5.243.400 |
| 25 apr 2024 | 4,7800 | 4,8200 | 4,4500 | 4,4700 | 4,4700 | 6.551.200 |
| 24 apr 2024 | 4,8300 | 4,9100 | 4,7800 | 4,8600 | 4,8600 | 5.903.500 |
| 23 apr 2024 | 4,5300 | 4,9100 | 4,5300 | 4,9000 | 4,9000 | 9.933.700 |
| 22 apr 2024 | 4,6500 | 4,6900 | 4,4800 | 4,5500 | 4,5500 | 9.744.300 |
| 19 apr 2024 | 4,6700 | 4,7500 | 4,6000 | 4,6500 | 4,6500 | 7.016.600 |
| 18 apr 2024 | 4,7600 | 4,8100 | 4,6700 | 4,7300 | 4,7300 | 6.660.500 |
| 17 apr 2024 | 4,7500 | 4,7500 | 4,6100 | 4,7100 | 4,7100 | 7.730.200 |
| 16 apr 2024 | 4,6400 | 4,8000 | 4,5900 | 4,6800 | 4,6800 | 12.528.800 |
| 15 apr 2024 | 4,9000 | 4,9700 | 4,6400 | 4,6900 | 4,6900 | 8.150.900 |
| 12 apr 2024 | 4,9900 | 5,0300 | 4,8000 | 4,8500 | 4,8500 | 5.753.000 |
| 11 apr 2024 | 5,0500 | 5,1200 | 4,9600 | 5,0600 | 5,0600 | 5.171.700 |
| 10 apr 2024 | 4,9500 | 5,1400 | 4,9100 | 5,0200 | 5,0200 | 5.581.600 |
| 09 apr 2024 | 5,1400 | 5,2500 | 5,1000 | 5,1600 | 5,1600 | 5.948.500 |
| 08 apr 2024 | 5,1700 | 5,3900 | 5,1200 | 5,1200 | 5,1200 | 8.540.300 |
| 05 apr 2024 | 4,9300 | 5,1600 | 4,9300 | 5,1300 | 5,1300 | 6.234.400 |
| 04 apr 2024 | 5,2600 | 5,3500 | 4,9600 | 4,9700 | 4,9700 | 14.545.300 |
| 03 apr 2024 | 5,0900 | 5,1700 | 5,0200 | 5,1700 | 5,1700 | 6.055.300 |
| 02 apr 2024 | 5,5600 | 5,6500 | 5,0100 | 5,1200 | 5,1200 | 17.664.500 |
| 01 apr 2024 | 5,8100 | 5,8600 | 5,7100 | 5,7400 | 5,7400 | 6.499.700 |
| 28 mar 2024 | 5,6500 | 5,8600 | 5,6500 | 5,8000 | 5,8000 | 5.944.600 |
| 27 mar 2024 | 5,4400 | 5,6000 | 5,4100 | 5,6000 | 5,6000 | 5.574.500 |
| 26 mar 2024 | 5,4200 | 5,4600 | 5,3200 | 5,3600 | 5,3600 | 5.489.700 |
| 25 mar 2024 | 5,1900 | 5,3900 | 5,1800 | 5,3600 | 5,3600 | 4.873.100 |
| 22 mar 2024 | 5,2300 | 5,2700 | 5,0900 | 5,1200 | 5,1200 | 6.717.600 |
| 21 mar 2024 | 5,4700 | 5,4800 | 5,2600 | 5,2800 | 5,2800 | 8.468.500 |
| 20 mar 2024 | 5,3500 | 5,4800 | 5,2900 | 5,4400 | 5,4400 | 8.601.100 |
| 19 mar 2024 | 5,5700 | 5,6600 | 5,3500 | 5,3800 | 5,3800 | 10.494.900 |
| 18 mar 2024 | 5,6100 | 5,7100 | 5,4700 | 5,6300 | 5,6300 | 8.659.300 |
| 15 mar 2024 | 5,2700 | 5,7900 | 5,2700 | 5,6800 | 5,6800 | 78.772.700 |
| 14 mar 2024 | 5,3000 | 5,3300 | 5,1300 | 5,3200 | 5,3200 | 8.394.900 |
| 13 mar 2024 | 5,2600 | 5,3600 | 5,2100 | 5,3400 | 5,3400 | 6.571.300 |
| 12 mar 2024 | 5,2900 | 5,3000 | 5,1600 | 5,2700 | 5,2700 | 8.167.300 |
| 11 mar 2024 | 5,5600 | 5,5800 | 5,3500 | 5,3600 | 5,3600 | 5.906.500 |
| 08 mar 2024 | 5,6600 | 5,7100 | 5,5100 | 5,5900 | 5,5900 | 7.338.300 |
| 07 mar 2024 | 5,4800 | 5,6700 | 5,4700 | 5,5700 | 5,5700 | 10.731.500 |
| 06 mar 2024 | 5,4800 | 5,5400 | 5,3800 | 5,4700 | 5,4700 | 9.261.100 |
| 05 mar 2024 | 5,3500 | 5,6000 | 5,3000 | 5,4800 | 5,4800 | 9.589.200 |
| 04 mar 2024 | 5,4300 | 5,5100 | 5,3300 | 5,4100 | 5,4100 | 8.113.300 |
| 01 mar 2024 | 5,4300 | 5,5200 | 5,3300 | 5,4500 | 5,4500 | 12.724.200 |
| 29 feb 2024 | 5,3000 | 5,4300 | 5,2300 | 5,4000 | 5,4000 | 10.907.200 |
| 28 feb 2024 | 5,0400 | 5,2800 | 4,9900 | 5,2300 | 5,2300 | 6.344.900 |
| 27 feb 2024 | 4,9400 | 5,1600 | 4,9200 | 5,1400 | 5,1400 | 8.737.500 |
| 26 feb 2024 | 4,8100 | 4,9200 | 4,7100 | 4,8600 | 4,8600 | 10.392.500 |
| 23 feb 2024 | 4,8500 | 4,8800 | 4,6400 | 4,8100 | 4,8100 | 12.348.800 |
| 22 feb 2024 | 4,5800 | 4,7800 | 4,5400 | 4,6400 | 4,6400 | 10.971.300 |
| 21 feb 2024 | 4,5600 | 4,6100 | 4,4600 | 4,5800 | 4,5800 | 8.151.300 |
| 20 feb 2024 | 4,2000 | 4,5500 | 4,1600 | 4,5400 | 4,5400 | 13.410.000 |
| 16 feb 2024 | 4,2600 | 4,3900 | 4,1800 | 4,2800 | 4,2800 | 10.101.100 |
| 15 feb 2024 | 4,6400 | 4,9200 | 4,0600 | 4,3400 | 4,3400 | 18.207.700 |
| 14 feb 2024 | 4,6100 | 4,7700 | 4,5500 | 4,7200 | 4,7200 | 9.244.300 |
| 13 feb 2024 | 4,6100 | 4,6800 | 4,4300 | 4,5200 | 4,5200 | 9.467.900 |
| 12 feb 2024 | 4,6600 | 4,9000 | 4,6500 | 4,8600 | 4,8600 | 9.014.100 |
| 09 feb 2024 | 4,6200 | 4,6700 | 4,5100 | 4,6000 | 4,6000 | 7.247.600 |
| 08 feb 2024 | 4,4200 | 4,6500 | 4,4100 | 4,5600 | 4,5600 | 7.356.300 |
| 07 feb 2024 | 4,4600 | 4,4700 | 4,2600 | 4,4000 | 4,4000 | 8.533.000 |
| 06 feb 2024 | 4,3800 | 4,5400 | 4,3100 | 4,5000 | 4,5000 | 9.091.300 |
| 05 feb 2024 | 4,6800 | 4,6800 | 4,4200 | 4,4300 | 4,4300 | 7.696.700 |
| 02 feb 2024 | 4,6700 | 4,8200 | 4,5900 | 4,7600 | 4,7600 | 9.323.800 |
| 01 feb 2024 | 4,5200 | 4,7500 | 4,4300 | 4,7400 | 4,7400 | 6.522.000 |
| 31 gen 2024 | 4,5900 | 4,7000 | 4,5000 | 4,5000 | 4,5000 | 8.551.100 |
| 30 gen 2024 | 4,6000 | 4,6800 | 4,5400 | 4,6200 | 4,6200 | 6.292.900 |
| 29 gen 2024 | 4,5500 | 4,6600 | 4,5000 | 4,6300 | 4,6300 | 6.365.700 |
| 26 gen 2024 | 4,4800 | 4,6100 | 4,4700 | 4,5800 | 4,5800 | 5.730.400 |
| 25 gen 2024 | 4,3400 | 4,4700 | 4,3300 | 4,4400 | 4,4400 | 8.082.700 |
| 24 gen 2024 | 4,3500 | 4,4000 | 4,2700 | 4,2900 | 4,2900 | 5.857.800 |
| 23 gen 2024 | 4,2300 | 4,2900 | 4,1300 | 4,2900 | 4,2900 | 5.238.000 |
| 22 gen 2024 | 4,0300 | 4,1600 | 4,0100 | 4,1300 | 4,1300 | 7.128.000 |
| 19 gen 2024 | 4,0100 | 4,0400 | 3,8800 | 4,0400 | 4,0400 | 4.588.100 |
| 18 gen 2024 | 3,9700 | 4,0000 | 3,8800 | 3,9600 | 3,9600 | 5.869.200 |
| 17 gen 2024 | 3,9700 | 4,0100 | 3,9000 | 3,9600 | 3,9600 | 5.681.900 |
| 16 gen 2024 | 4,1000 | 4,1000 | 3,9700 | 4,0400 | 4,0400 | 5.327.500 |
| 12 gen 2024 | 4,2400 | 4,3400 | 4,1100 | 4,1200 | 4,1200 | 6.519.300 |
| 11 gen 2024 | 4,1900 | 4,2300 | 4,1000 | 4,1900 | 4,1900 | 4.841.500 |
| 10 gen 2024 | 4,2300 | 4,2400 | 4,1200 | 4,2300 | 4,2300 | 4.690.800 |
| 09 gen 2024 | 4,1800 | 4,2800 | 4,1400 | 4,2600 | 4,2600 | 6.023.600 |
| 08 gen 2024 | 4,0000 | 4,3100 | 4,0000 | 4,2400 | 4,2400 | 5.889.400 |
| 05 gen 2024 | 4,2000 | 4,2500 | 4,0300 | 4,0400 | 4,0400 | 8.037.800 |
| 04 gen 2024 | 4,1900 | 4,2700 | 4,1300 | 4,2400 | 4,2400 | 3.802.900 |
| 03 gen 2024 | 4,3800 | 4,4000 | 4,1800 | 4,2000 | 4,2000 | 7.179.200 |
| 02 gen 2024 | 4,4100 | 4,5600 | 4,3400 | 4,4700 | 4,4700 | 5.969.200 |
| 29 dic 2023 | 4,4200 | 4,5000 | 4,3600 | 4,4600 | 4,4600 | 7.617.600 |
| 28 dic 2023 | 4,4000 | 4,4500 | 4,3600 | 4,4400 | 4,4400 | 5.390.200 |
| 27 dic 2023 | 4,4800 | 4,4800 | 4,3600 | 4,4400 | 4,4400 | 6.790.700 |
| 26 dic 2023 | 4,2300 | 4,4700 | 4,2200 | 4,4500 | 4,4500 | 8.621.500 |
| 22 dic 2023 | 4,0300 | 4,2800 | 4,0000 | 4,2300 | 4,2300 | 6.987.900 |
| 21 dic 2023 | 4,0100 | 4,1700 | 3,9600 | 4,1700 | 4,1700 | 6.993.400 |
| 20 dic 2023 | 4,0800 | 4,1100 | 3,9300 | 3,9400 | 3,9400 | 8.461.800 |
| 19 dic 2023 | 4,0400 | 4,1600 | 4,0100 | 4,1300 | 4,1300 | 8.269.500 |
| 18 dic 2023 | 4,0100 | 4,1100 | 3,9800 | 4,0000 | 4,0000 | 6.090.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.