Italia markets closed

Herbalife Ltd. (HLF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,49+0,66 (+5,58%)
Alla chiusura: 04:00PM EDT
12,30 -0,19 (-1,52%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202412,0512,5111,8512,4912,491.648.200
25 lug 202411,7212,0411,5811,8311,831.402.900
24 lug 202411,5711,8211,5111,6811,68847.000
23 lug 202411,6611,9411,5611,7011,701.133.300
22 lug 202411,2511,6910,9411,6611,661.879.600
19 lug 202411,5411,5711,0011,1711,176.605.400
18 lug 202411,6311,8911,4011,5811,583.033.900
17 lug 202411,2211,8511,2211,7211,722.594.100
16 lug 202411,3211,7711,1611,3511,351.996.100
15 lug 202410,8711,4310,7111,2611,261.892.700
12 lug 202410,7711,0610,5510,7910,791.725.700
11 lug 202410,1210,6110,1210,5910,591.776.500
10 lug 20249,769,999,599,919,911.491.100
09 lug 202410,6510,689,759,759,752.454.200
08 lug 202411,2811,3110,7010,7110,711.764.800
05 lug 202411,3211,3211,0211,2211,221.688.500
03 lug 202411,2211,6711,2011,3611,361.173.600
02 lug 202410,3611,2310,2411,1511,152.947.700
01 lug 202410,3610,4610,1010,3410,342.684.600
28 giu 202410,6510,7210,2610,3910,392.087.700
27 giu 202410,6210,6610,4610,5810,581.315.700
26 giu 202410,8010,9410,6210,6310,631.643.000
25 giu 202411,1811,1810,8410,8510,851.530.000
24 giu 202411,2011,3111,0311,1811,182.174.600
21 giu 202411,3011,5111,1411,1811,182.037.700
20 giu 202411,3511,9311,2911,3511,353.472.900
18 giu 202411,2211,6511,1611,4611,463.008.300
17 giu 202410,8911,2010,8211,1911,191.622.000
14 giu 202411,1111,2010,9010,9710,972.013.900
13 giu 202411,3711,5111,1411,2211,222.101.100
12 giu 202411,8111,9511,3311,3311,332.528.700
11 giu 202411,3611,7311,2711,7011,702.228.200
10 giu 202411,0411,5310,9511,4411,442.876.800
07 giu 202411,2911,5411,1211,2311,232.306.500
06 giu 202411,1911,4711,0511,4311,432.160.900
05 giu 202410,9111,2710,6611,2411,244.044.800
04 giu 202410,3110,8710,3110,8610,862.175.900
03 giu 202410,4410,4410,0610,3910,392.235.800
31 mag 202410,2310,409,9810,3010,302.008.900
30 mag 202410,2510,5910,1810,1910,192.687.100
29 mag 202410,5810,6710,2210,2510,253.121.200
28 mag 202410,8311,0210,7210,8210,821.464.100
24 mag 202410,9311,1710,7510,7510,751.426.300
23 mag 202411,2811,4010,7410,8610,862.341.600
22 mag 202411,1411,5011,0111,2811,282.199.000
21 mag 202410,8511,2810,8111,2311,231.723.800
20 mag 202410,8511,0210,7210,9010,901.893.400
17 mag 202411,0011,0710,7210,8910,891.309.200
16 mag 202411,2211,4211,0111,0811,08926.000
15 mag 202411,3711,4011,0111,2111,211.447.700
14 mag 202411,0111,3710,8911,2711,273.028.700
13 mag 202410,8411,6710,8010,8710,872.616.700
10 mag 202410,6010,8610,5610,6310,631.422.200
09 mag 202410,4810,7210,2410,5810,581.830.100
08 mag 20249,9010,359,8210,3110,313.083.000
07 mag 20249,7310,079,6210,0610,061.542.300
06 mag 20249,6710,079,529,729,722.689.500
03 mag 20249,659,849,169,589,583.175.100
02 mag 20249,5610,179,159,389,384.363.400
01 mag 20248,568,908,508,688,682.314.300
30 apr 20248,738,938,638,658,651.505.100
29 apr 20248,889,118,718,888,881.671.000
26 apr 20248,809,108,688,818,81914.400
25 apr 20249,129,168,768,888,881.150.400
24 apr 20249,179,279,009,209,201.084.300
23 apr 20249,089,409,069,249,241.245.400
22 apr 20248,899,228,879,099,092.794.000
19 apr 20248,558,938,558,848,841.494.900
18 apr 20248,248,708,248,598,592.836.800
17 apr 20248,328,408,208,238,233.378.700
16 apr 20248,258,278,018,218,211.487.300
15 apr 20248,098,438,098,308,301.547.800
12 apr 20248,218,318,038,108,101.704.800
11 apr 20248,708,838,298,308,302.375.600
10 apr 20248,558,628,168,608,603.224.700
09 apr 20248,078,857,958,858,852.938.700
08 apr 20247,908,277,878,098,092.559.100
05 apr 20247,617,947,137,867,865.710.200
04 apr 20248,198,527,477,657,656.734.400
03 apr 20248,228,588,018,148,144.947.000
02 apr 20249,059,108,188,358,353.736.500
01 apr 202410,1810,349,109,119,114.262.700
28 mar 20249,7610,259,7210,0510,051.982.200
27 mar 20249,409,549,329,479,471.366.000
26 mar 20249,409,549,269,299,29862.000
25 mar 20249,219,689,189,339,331.941.600
22 mar 20249,109,539,009,069,061.629.700
21 mar 20248,709,238,709,119,111.858.900
20 mar 20248,949,288,648,908,902.703.300
19 mar 20248,919,198,698,708,702.427.500
18 mar 20248,969,398,778,988,982.559.000
15 mar 20248,909,258,808,968,963.050.300
14 mar 20249,369,418,849,029,022.526.300
13 mar 20249,079,639,079,359,351.190.200
12 mar 20249,579,658,828,908,901.542.800
11 mar 20249,099,819,099,619,611.763.100
08 mar 20248,729,238,699,209,201.468.800
07 mar 20248,318,698,318,628,621.008.800
06 mar 20248,498,538,218,318,311.380.900
05 mar 20248,358,578,288,448,441.525.800
*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...