Italia markets closed

Hanesbrands Inc. (HBI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,75-0,31 (-2,37%)
Al 01:59PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202213,0313,0512,6912,7512,753.382.478
13 mag 202212,9313,2812,8813,0613,066.701.900
12 mag 202212,2512,8212,2212,8112,817.429.600
11 mag 202212,2612,5812,1212,2312,238.732.800
10 mag 202212,7312,7812,1112,1912,198.252.200
09 mag 202212,2912,8212,2412,5812,5810.518.600
09 mag 20220.15 Dividendo
06 mag 202212,5412,7412,2012,6012,4511.848.600
05 mag 202213,8514,0012,7012,7112,5610.697.800
04 mag 202213,8414,1913,5414,1814,017.147.300
03 mag 202213,3413,7713,1813,7213,566.056.900
02 mag 202213,2613,4913,0413,4113,257.078.800
29 apr 202213,5013,6413,2113,2613,107.705.200
28 apr 202213,7713,8513,4613,6713,513.513.500
27 apr 202213,4713,6913,3313,5813,423.675.300
26 apr 202213,8513,9713,4513,5113,355.226.500
25 apr 202213,8614,0313,5114,0113,847.897.700
22 apr 202214,1914,3113,8913,9713,804.973.200
21 apr 202214,8614,9014,2614,3314,163.133.800
20 apr 202214,6614,7514,5114,6714,502.057.900
19 apr 202214,2414,6714,2414,5714,403.285.200
18 apr 202214,0814,4214,0814,1914,022.898.900
14 apr 202214,1314,3114,0114,0813,912.703.700
13 apr 202214,1014,2514,0314,1213,952.952.000
12 apr 202214,3314,6414,0414,0713,903.537.700
11 apr 202214,2514,6514,2514,3314,163.205.900
08 apr 202214,3314,4814,1014,3014,133.564.700
07 apr 202214,1014,3013,7114,2114,045.837.000
06 apr 202214,0114,2613,7314,1413,978.110.700
05 apr 202214,7514,8614,1914,1914,027.552.700
04 apr 202214,8314,9614,6714,9014,722.863.600
01 apr 202214,9215,0714,7114,8414,665.502.000
31 mar 202215,2115,3214,8714,8914,714.060.300
30 mar 202215,5515,5915,2315,3215,143.465.100
29 mar 202215,2615,7515,2615,6815,494.609.000
28 mar 202215,2015,2014,7815,0614,884.342.100
25 mar 202215,1615,2615,0815,2315,052.683.000
24 mar 202214,9915,3314,9615,1014,923.908.900
23 mar 202215,3215,4814,8714,8914,714.070.600
22 mar 202215,5215,7115,3215,4015,223.836.000
21 mar 202215,4715,4715,1315,3515,174.298.200
18 mar 202215,0215,4714,9115,3915,219.566.500
17 mar 202215,3115,3515,0715,3015,124.230.000
16 mar 202214,9515,6714,9515,3315,157.055.700
15 mar 202215,1015,3314,6914,8914,715.546.000
14 mar 202215,6315,7915,0515,1614,983.409.900
11 mar 202215,4715,6315,3215,5015,323.474.200
10 mar 202215,0615,3814,9315,3615,184.363.000
09 mar 202216,0316,1515,2115,2215,045.996.500
08 mar 202215,2916,3815,2515,6315,446.701.700
07 mar 202215,4715,5915,1315,1314,955.820.000
04 mar 202215,7415,8315,1615,4715,294.634.300
03 mar 202215,9016,0215,5615,9015,715.056.600
02 mar 202215,1216,1115,0115,9715,785.429.800
01 mar 202215,4115,5214,8615,0114,835.065.400
28 feb 202215,1015,5215,0815,4515,275.491.500
25 feb 202215,2215,4215,0415,3915,213.504.500
24 feb 202214,5915,2214,5115,1714,995.942.600
23 feb 202215,0115,1614,7714,9114,736.063.700
22 feb 202215,0615,3614,8814,9214,746.992.500
18 feb 202215,1515,4115,1415,2315,058.081.500
17 feb 202215,4815,6715,1615,1815,006.043.800
16 feb 202215,3515,7915,3115,6915,506.074.600
15 feb 202215,4615,6015,3715,4815,306.171.800
14 feb 202215,3515,4515,1415,2815,104.116.600
14 feb 20220.15 Dividendo
11 feb 202216,1216,1215,3315,4415,114.717.600
10 feb 202216,1016,4315,7615,8215,484.064.200
09 feb 202215,9916,3015,9116,3015,954.605.900
08 feb 202215,6115,9815,4915,9615,625.090.700
07 feb 202215,7816,0015,3415,5015,174.971.800
04 feb 202215,5415,9015,4915,7215,387.224.700
03 feb 202215,9016,7515,5315,6015,2611.288.300
02 feb 202216,3116,3815,7915,8015,466.929.300
01 feb 202216,0616,2715,8316,1815,833.428.400
31 gen 202215,5016,1115,4416,1015,755.808.600
28 gen 202215,3015,6814,9915,6715,335.664.800
27 gen 202215,7016,0215,2215,3315,006.471.700
26 gen 202216,4216,4715,4515,5815,244.314.400
25 gen 202215,9616,3015,8416,1115,764.301.900
24 gen 202215,3616,3115,3416,2915,945.494.100
21 gen 202215,6215,9015,3515,7315,394.409.200
20 gen 202216,3116,3615,6815,7015,363.934.600
19 gen 202216,6116,8516,3516,3616,013.103.900
18 gen 202216,7016,8516,4716,5216,164.892.200
14 gen 202216,9816,9816,5216,7916,433.561.800
13 gen 202216,8117,3116,7017,1516,782.942.100
12 gen 202216,6916,8216,4716,6516,292.490.100
11 gen 202216,4416,6816,2416,6816,322.675.600
10 gen 202216,7816,8216,2016,4016,053.518.400
07 gen 202216,8117,0116,5516,8616,503.743.100
06 gen 202217,0817,2416,8517,0316,663.738.800
05 gen 202217,4017,5516,9316,9416,583.945.900
04 gen 202217,1417,4917,0817,3616,993.454.900
03 gen 202216,8816,9916,7716,9216,563.148.900
31 dic 202116,7116,8816,4716,7216,363.306.300
30 dic 202116,8917,0916,7616,8016,444.312.500
29 dic 202116,5916,9016,5316,8216,462.755.500
28 dic 202116,4916,7516,4916,5516,192.696.000
27 dic 202116,1116,6216,1116,5616,202.660.200
*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...