Italia markets open in 8 hours 21 minutes
Dow Jones
35.719,43 +492,40 (+1,40%) Nasdaq
15.686,92 +461,76 (+3,03%) Nikkei 225
28.455,60 +528,23 (+1,89%) EUR/USD
1,1277 -0,0010 (-0,09%) BTC-EUR
44.843,23 -327,95 (-0,73%) CMC Crypto 200
1.308,39 -12,89 (-0,98%)
Hanesbrands Inc. (HBI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 dic 2021 | 17,29 | 17,62 | 17,19 | 17,40 | 17,40 | 4.702.125 |
| 06 dic 2021 | 16,72 | 17,55 | 16,71 | 17,31 | 17,31 | 7.302.100 |
| 03 dic 2021 | 16,55 | 16,62 | 16,30 | 16,48 | 16,48 | 4.377.400 |
| 02 dic 2021 | 16,20 | 16,60 | 16,07 | 16,44 | 16,44 | 3.886.700 |
| 01 dic 2021 | 16,51 | 16,86 | 16,09 | 16,10 | 16,10 | 4.460.400 |
| 30 nov 2021 | 16,23 | 16,40 | 15,82 | 16,15 | 16,15 | 4.735.400 |
| 29 nov 2021 | 17,08 | 17,16 | 16,40 | 16,41 | 16,41 | 3.435.600 |
| 26 nov 2021 | 16,62 | 17,07 | 16,24 | 16,82 | 16,82 | 2.790.500 |
| 24 nov 2021 | 16,71 | 17,20 | 16,68 | 17,14 | 17,14 | 2.942.900 |
| 23 nov 2021 | 17,11 | 17,20 | 16,90 | 17,00 | 17,00 | 3.336.600 |
| 22 nov 2021 | 17,16 | 17,34 | 17,01 | 17,16 | 17,16 | 3.116.900 |
| 19 nov 2021 | 17,20 | 17,37 | 17,05 | 17,07 | 17,07 | 2.993.300 |
| 18 nov 2021 | 17,79 | 17,87 | 17,14 | 17,33 | 17,33 | 3.930.700 |
| 17 nov 2021 | 17,64 | 17,72 | 17,31 | 17,48 | 17,48 | 4.233.500 |
| 16 nov 2021 | 17,84 | 17,96 | 17,71 | 17,76 | 17,76 | 2.422.700 |
| 15 nov 2021 | 17,78 | 18,00 | 17,73 | 17,75 | 17,75 | 3.204.900 |
| 12 nov 2021 | 17,89 | 17,95 | 17,34 | 17,62 | 17,62 | 4.643.700 |
| 11 nov 2021 | 18,11 | 18,13 | 17,79 | 17,85 | 17,85 | 1.891.000 |
| 10 nov 2021 | 17,97 | 18,27 | 17,81 | 17,99 | 17,99 | 2.503.300 |
| 09 nov 2021 | 17,78 | 18,17 | 17,78 | 18,07 | 18,07 | 2.457.300 |
| 08 nov 2021 | 18,02 | 18,02 | 17,71 | 17,81 | 17,81 | 3.388.500 |
| 08 nov 2021 | 0.15 Dividendo | |||||
| 05 nov 2021 | 17,99 | 18,60 | 17,95 | 17,99 | 17,84 | 5.098.900 |
| 04 nov 2021 | 18,20 | 18,35 | 17,51 | 17,80 | 17,65 | 7.342.800 |
| 03 nov 2021 | 17,52 | 18,58 | 17,52 | 18,28 | 18,13 | 7.427.600 |
| 02 nov 2021 | 17,62 | 17,70 | 17,38 | 17,58 | 17,43 | 5.430.300 |
| 01 nov 2021 | 17,10 | 17,93 | 17,07 | 17,59 | 17,44 | 8.178.100 |
| 29 ott 2021 | 17,24 | 17,36 | 16,92 | 17,04 | 16,90 | 3.273.900 |
| 28 ott 2021 | 17,09 | 17,23 | 16,86 | 17,23 | 17,09 | 2.832.200 |
| 27 ott 2021 | 17,01 | 17,13 | 16,85 | 17,03 | 16,89 | 3.325.200 |
| 26 ott 2021 | 17,11 | 17,22 | 16,95 | 16,99 | 16,85 | 3.722.000 |
| 25 ott 2021 | 16,80 | 17,16 | 16,78 | 16,94 | 16,80 | 3.463.000 |
| 22 ott 2021 | 16,83 | 17,00 | 16,72 | 16,84 | 16,70 | 2.581.000 |
| 21 ott 2021 | 16,83 | 17,15 | 16,80 | 16,89 | 16,75 | 2.574.900 |
| 20 ott 2021 | 16,65 | 16,97 | 16,63 | 16,78 | 16,64 | 3.539.400 |
| 19 ott 2021 | 16,86 | 16,87 | 16,63 | 16,68 | 16,54 | 4.898.200 |
| 18 ott 2021 | 16,70 | 16,93 | 16,61 | 16,83 | 16,69 | 3.222.700 |
| 15 ott 2021 | 17,29 | 17,47 | 16,84 | 16,85 | 16,71 | 3.138.200 |
| 14 ott 2021 | 16,80 | 17,22 | 16,75 | 17,20 | 17,06 | 4.744.500 |
| 13 ott 2021 | 16,50 | 16,67 | 16,27 | 16,55 | 16,41 | 3.265.400 |
| 12 ott 2021 | 16,46 | 16,53 | 16,22 | 16,38 | 16,24 | 3.045.500 |
| 11 ott 2021 | 16,22 | 16,71 | 16,22 | 16,29 | 16,15 | 3.384.400 |
| 08 ott 2021 | 16,99 | 17,01 | 16,02 | 16,23 | 16,09 | 6.452.900 |
| 07 ott 2021 | 16,69 | 17,15 | 16,62 | 17,08 | 16,94 | 5.811.300 |
| 06 ott 2021 | 16,73 | 16,82 | 15,84 | 16,41 | 16,27 | 9.863.900 |
| 05 ott 2021 | 17,36 | 17,43 | 16,82 | 16,93 | 16,79 | 9.313.300 |
| 04 ott 2021 | 17,45 | 17,72 | 17,27 | 17,43 | 17,28 | 5.376.700 |
| 01 ott 2021 | 17,26 | 17,66 | 17,17 | 17,47 | 17,32 | 7.037.500 |
| 30 set 2021 | 18,48 | 18,48 | 17,15 | 17,16 | 17,02 | 10.288.200 |
| 29 set 2021 | 19,02 | 19,19 | 18,43 | 18,52 | 18,37 | 3.641.200 |
| 28 set 2021 | 18,80 | 19,21 | 18,75 | 18,99 | 18,83 | 3.443.400 |
| 27 set 2021 | 18,70 | 19,01 | 18,61 | 18,76 | 18,60 | 3.199.200 |
| 24 set 2021 | 18,50 | 18,78 | 18,26 | 18,67 | 18,51 | 3.658.900 |
| 23 set 2021 | 18,65 | 18,96 | 18,58 | 18,63 | 18,47 | 5.443.000 |
| 22 set 2021 | 18,63 | 18,80 | 18,49 | 18,50 | 18,35 | 3.322.200 |
| 21 set 2021 | 18,84 | 18,99 | 18,41 | 18,42 | 18,27 | 3.205.100 |
| 20 set 2021 | 18,65 | 18,89 | 18,35 | 18,70 | 18,54 | 4.865.400 |
| 17 set 2021 | 19,21 | 19,54 | 18,97 | 19,00 | 18,84 | 4.491.000 |
| 16 set 2021 | 19,17 | 19,59 | 19,14 | 19,30 | 19,14 | 2.683.400 |
| 15 set 2021 | 18,76 | 19,26 | 18,72 | 19,16 | 19,00 | 5.513.500 |
| 14 set 2021 | 19,10 | 19,10 | 18,42 | 18,81 | 18,65 | 4.168.700 |
| 13 set 2021 | 18,79 | 19,10 | 18,60 | 19,09 | 18,93 | 3.512.700 |
| 10 set 2021 | 18,90 | 19,02 | 18,68 | 18,72 | 18,56 | 3.699.400 |
| 09 set 2021 | 18,68 | 18,98 | 18,61 | 18,82 | 18,66 | 3.110.300 |
| 08 set 2021 | 18,78 | 18,97 | 18,53 | 18,67 | 18,51 | 3.706.300 |
| 07 set 2021 | 19,04 | 19,17 | 18,85 | 18,86 | 18,70 | 4.410.400 |
| 03 set 2021 | 19,30 | 19,39 | 18,91 | 19,06 | 18,90 | 2.088.600 |
| 02 set 2021 | 19,32 | 19,51 | 19,19 | 19,36 | 19,20 | 2.389.900 |
| 01 set 2021 | 18,90 | 19,46 | 18,80 | 19,23 | 19,07 | 6.673.300 |
| 31 ago 2021 | 18,93 | 19,05 | 18,52 | 18,68 | 18,52 | 4.561.000 |
| 30 ago 2021 | 19,39 | 19,41 | 18,82 | 18,82 | 18,66 | 3.808.900 |
| 27 ago 2021 | 19,15 | 19,59 | 19,04 | 19,41 | 19,25 | 3.105.500 |
| 26 ago 2021 | 19,72 | 19,72 | 18,99 | 19,09 | 18,93 | 4.569.300 |
| 25 ago 2021 | 19,34 | 19,78 | 19,21 | 19,74 | 19,58 | 2.911.300 |
| 24 ago 2021 | 19,30 | 19,59 | 19,26 | 19,37 | 19,21 | 1.843.300 |
| 23 ago 2021 | 19,19 | 19,28 | 19,02 | 19,23 | 19,07 | 2.723.200 |
| 20 ago 2021 | 18,64 | 18,96 | 18,55 | 18,95 | 18,79 | 2.969.400 |
| 19 ago 2021 | 18,90 | 19,23 | 18,52 | 18,60 | 18,44 | 3.611.600 |
| 18 ago 2021 | 19,31 | 19,63 | 19,11 | 19,13 | 18,97 | 2.416.000 |
| 17 ago 2021 | 19,96 | 19,96 | 19,17 | 19,40 | 19,24 | 4.048.400 |
| 16 ago 2021 | 20,32 | 20,44 | 20,08 | 20,14 | 19,97 | 2.716.600 |
| 13 ago 2021 | 20,65 | 20,74 | 20,36 | 20,41 | 20,24 | 3.317.900 |
| 12 ago 2021 | 20,65 | 20,72 | 20,34 | 20,68 | 20,51 | 2.897.600 |
| 11 ago 2021 | 20,24 | 20,65 | 19,98 | 20,57 | 20,40 | 4.159.500 |
| 10 ago 2021 | 19,34 | 20,34 | 19,34 | 20,21 | 20,04 | 4.320.400 |
| 09 ago 2021 | 19,69 | 19,74 | 19,27 | 19,39 | 19,23 | 4.435.600 |
| 09 ago 2021 | 0.15 Dividendo | |||||
| 06 ago 2021 | 19,70 | 20,06 | 19,34 | 19,84 | 19,53 | 6.136.300 |
| 05 ago 2021 | 19,40 | 20,18 | 19,04 | 19,51 | 19,20 | 8.869.900 |
| 04 ago 2021 | 18,56 | 18,78 | 18,31 | 18,35 | 18,06 | 4.756.100 |
| 03 ago 2021 | 18,64 | 18,71 | 18,20 | 18,68 | 18,38 | 3.648.800 |
| 02 ago 2021 | 18,42 | 18,85 | 18,28 | 18,51 | 18,22 | 3.807.600 |
| 30 lug 2021 | 18,29 | 18,55 | 18,17 | 18,26 | 17,97 | 8.429.900 |
| 29 lug 2021 | 18,25 | 18,49 | 18,23 | 18,36 | 18,07 | 3.137.700 |
| 28 lug 2021 | 18,27 | 18,43 | 17,95 | 18,08 | 17,79 | 3.157.700 |
| 27 lug 2021 | 18,21 | 18,48 | 18,02 | 18,26 | 17,97 | 2.885.900 |
| 26 lug 2021 | 18,08 | 18,37 | 18,02 | 18,35 | 18,06 | 3.133.000 |
| 23 lug 2021 | 18,03 | 18,25 | 17,92 | 18,04 | 17,75 | 2.729.900 |
| 22 lug 2021 | 18,08 | 18,08 | 17,77 | 17,87 | 17,59 | 2.991.300 |
| 21 lug 2021 | 17,92 | 18,30 | 17,90 | 18,10 | 17,81 | 3.182.300 |
| *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...
© 2021 Yahoo. Tutti i diritti riservati.
