Italia markets close in 1 hour 4 minutes

Hanesbrands Inc. (HBI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,49+0,06 (+0,65%)
Al 10:26AM EST. Mercato aperto.
Periodo di tempo:
01 feb 2022 - 01 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 20238,408,528,308,498,491.185.144
31 gen 2023------
30 gen 20237,978,187,928,088,087.569.300
27 gen 20237,888,187,838,128,126.839.200
26 gen 20237,928,047,817,887,886.930.600
25 gen 20237,968,007,757,817,818.058.100
24 gen 20238,258,408,028,028,027.023.600
23 gen 20238,028,287,968,268,265.650.300
20 gen 20237,988,027,878,008,006.912.300
19 gen 20238,048,057,807,957,958.857.200
18 gen 20238,198,278,098,128,127.368.800
17 gen 20238,058,237,998,208,2010.078.300
13 gen 20238,058,438,008,128,1215.681.000
12 gen 20238,088,137,927,957,958.954.800
11 gen 20237,798,047,718,038,037.172.600
10 gen 20237,657,727,537,717,716.512.600
09 gen 20237,427,737,377,647,6411.291.000
06 gen 20237,297,467,177,437,437.244.400
05 gen 20237,097,226,937,227,227.613.200
04 gen 20236,827,256,737,197,1910.720.700
03 gen 20236,456,736,376,736,7310.866.400
30 dic 20226,176,406,166,366,367.638.000
29 dic 20226,146,346,136,266,267.770.400
28 dic 20226,246,285,996,066,067.358.500
27 dic 20226,086,336,056,236,238.530.700
23 dic 20225,926,115,866,106,108.091.400
22 dic 20225,785,935,655,925,929.938.500
21 dic 20226,016,095,825,845,849.318.500
20 dic 20225,856,085,815,895,8912.930.400
19 dic 20225,885,925,725,885,8812.324.100
16 dic 20225,895,965,775,895,8917.405.300
15 dic 20226,196,225,965,965,9613.055.100
14 dic 20226,396,446,236,296,2910.330.600
13 dic 20226,686,756,316,376,3713.293.700
12 dic 20226,356,416,226,386,388.349.100
09 dic 20226,316,436,236,356,355.591.300
08 dic 20226,326,426,236,426,428.007.800
07 dic 20226,296,396,206,326,325.928.600
06 dic 20226,396,416,226,336,338.286.200
05 dic 20226,636,646,346,376,3711.738.800
02 dic 20226,686,796,646,726,726.698.500
01 dic 20226,707,026,706,756,7510.728.100
30 nov 20226,546,726,326,726,7211.740.600
29 nov 20226,526,596,466,536,537.475.200
28 nov 20226,716,816,506,506,507.521.300
25 nov 20226,686,856,686,776,773.326.600
23 nov 20226,696,756,606,716,717.220.400
22 nov 20226,676,796,536,716,719.294.300
21 nov 20226,636,826,526,616,6110.582.800
21 nov 20220.15 Dividendo
18 nov 20227,197,216,756,816,6612.825.200
17 nov 20227,177,226,827,006,8513.234.300
16 nov 20227,417,507,287,317,1510.696.100
15 nov 20227,517,697,427,587,4110.057.400
14 nov 20227,547,657,347,367,2011.043.700
11 nov 20226,857,856,857,777,6016.874.400
10 nov 20226,617,146,616,806,6519.731.900
09 nov 20226,986,996,406,486,3419.952.500
08 nov 20227,167,266,997,086,9210.930.800
07 nov 20227,017,096,867,076,917.649.400
04 nov 20226,837,006,766,976,829.825.400
03 nov 20226,556,776,426,696,5410.303.800
02 nov 20226,866,916,586,606,458.753.100
01 nov 20226,967,016,876,906,7510.413.100
31 ott 20226,896,976,636,826,6719.699.700
28 ott 20227,337,407,057,207,0414.772.600
27 ott 20227,447,547,337,367,206.257.700
26 ott 20227,417,567,337,377,216.717.100
25 ott 20227,187,567,177,467,308.130.500
24 ott 20227,407,437,187,217,0510.464.600
21 ott 20227,207,437,167,367,207.731.900
20 ott 20227,557,707,247,257,099.208.900
19 ott 20227,747,837,327,477,319.095.700
18 ott 20227,988,117,857,887,716.061.200
17 ott 20227,917,967,737,797,627.751.800
14 ott 20227,857,917,637,717,546.762.000
13 ott 20227,507,857,357,777,606.121.700
12 ott 20227,707,777,557,677,507.245.700
11 ott 20227,497,877,417,697,529.632.600
10 ott 20227,437,537,297,467,306.697.400
07 ott 20227,517,557,147,377,217.914.800
06 ott 20227,757,847,557,697,525.152.800
05 ott 20227,467,887,367,827,6510.650.400
04 ott 20227,407,617,357,607,437.514.600
03 ott 20227,057,276,957,207,048.285.200
30 set 20227,097,196,916,966,8111.689.800
29 set 20227,397,427,207,237,079.081.000
28 set 20227,407,577,287,557,3810.974.200
27 set 20227,677,737,277,377,2111.403.500
26 set 20227,647,897,587,607,4315.329.400
23 set 20227,918,007,617,647,4714.012.500
22 set 20228,098,117,928,007,828.903.300
21 set 20228,228,428,068,067,888.246.900
20 set 20228,428,468,108,147,969.788.000
19 set 20228,378,768,378,548,357.730.300
16 set 20228,478,668,408,448,2511.893.800
15 set 20228,758,988,618,648,455.128.200
14 set 20228,818,828,608,698,507.205.800
13 set 20229,169,278,758,828,637.063.600
12 set 20229,319,489,259,479,267.378.300
*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...