Italia markets close in 6 hours 48 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,66+0,88 (+3,17%)
Alla chiusura: 04:00PM EDT
28,66 0,00 (0,00%)
Dopo ore: 04:32PM EDT
Periodo di tempo:
09 ago 2021 - 09 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 202227,8329,0227,8328,6628,66787.900
05 ago 202227,5128,1227,0527,7827,78791.400
04 ago 202227,5028,0327,2127,8327,831.233.700
03 ago 202225,1527,7624,6527,5027,501.892.000
02 ago 202224,3924,3923,8224,2124,21902.900
01 ago 202224,1824,9824,0224,5524,55965.100
29 lug 202224,6024,6023,6824,4124,41906.400
28 lug 202223,8824,8023,5124,7524,751.006.800
27 lug 202223,3524,0623,2123,9823,98975.400
26 lug 202223,1123,3922,9623,3223,32758.600
25 lug 202223,5523,8023,3623,3823,38705.700
22 lug 202223,9123,9123,2323,5123,51623.500
21 lug 202223,6023,8623,3523,7223,72573.200
20 lug 202223,8023,9423,2123,7223,72605.200
19 lug 202223,6224,1523,3723,7823,78937.000
18 lug 202222,9023,5922,8623,0923,091.027.300
15 lug 202221,9422,8521,6422,8422,841.040.200
14 lug 202223,0823,2721,6621,7421,741.098.700
13 lug 202222,2623,4522,2623,4023,401.471.400
12 lug 202220,8523,3920,6522,7022,703.521.000
11 lug 202220,4920,6719,3019,7119,711.354.100
08 lug 202221,1321,7720,5920,6720,671.337.100
07 lug 202222,0422,1120,5321,3121,311.378.500
06 lug 202221,7422,0621,3722,0022,002.027.900
05 lug 202221,3021,7321,1921,4421,441.290.400
01 lug 202220,4921,5620,2721,5621,561.242.800
30 giu 202221,2321,2320,2320,4520,451.380.000
29 giu 202222,7523,0221,4321,4921,491.124.200
28 giu 202223,6123,9322,6922,8622,86981.600
27 giu 202223,1623,7822,8723,4523,451.630.600
24 giu 202223,4924,2323,0023,0723,0712.137.300
23 giu 202223,2823,7523,1223,5923,591.206.400
22 giu 202223,2123,9922,9223,2723,271.217.300
21 giu 202223,4024,1223,3223,3623,361.726.900
17 giu 202222,3523,3622,3023,2823,281.762.300
16 giu 202222,3222,7622,0322,2422,241.217.100
15 giu 202221,7723,0421,7722,8222,821.208.300
14 giu 202221,5022,0521,2221,5821,58862.100
13 giu 202221,3021,8021,1121,3921,391.531.400
10 giu 202221,8322,2021,5321,8021,80783.300
09 giu 202222,6222,6222,0622,1222,12794.600
08 giu 202222,4923,1022,3422,6622,661.109.300
07 giu 202222,2622,6622,0722,6422,641.103.400
06 giu 202222,4422,8822,0522,5522,551.572.900
03 giu 202222,1122,3321,5221,9721,971.065.400
02 giu 202221,7722,5221,6822,4022,401.135.400
01 giu 202222,0122,5121,4021,7221,721.619.400
31 mag 202222,5022,7121,7521,7921,791.334.800
27 mag 202222,0122,4121,8822,4122,41799.500
26 mag 202221,4823,0421,3122,0022,001.169.300
25 mag 202220,4821,1420,1221,0621,061.005.500
24 mag 202221,5021,5920,2920,4820,481.175.700
23 mag 202222,0622,3921,2221,5621,56947.200
20 mag 202221,5522,0021,3521,8921,891.412.000
19 mag 202221,5021,8521,0621,5621,561.483.500
18 mag 202222,3822,7921,6021,7821,781.256.900
17 mag 202222,0022,3421,5022,2722,271.232.100
16 mag 202223,5323,5522,0122,1522,151.340.000
13 mag 202223,6524,2423,3023,7323,731.997.600
12 mag 202222,2923,7522,2123,3023,303.754.000
11 mag 202223,0023,0821,3621,4721,472.348.600
10 mag 202223,7023,7722,5422,8622,862.150.400
09 mag 202224,2124,3623,5123,5923,591.279.000
06 mag 202225,0225,0724,1724,4124,412.169.200
05 mag 202225,5325,7724,9125,0625,062.538.700
04 mag 202224,0026,0923,7525,8525,854.225.300
03 mag 202226,8427,8226,8427,5727,571.754.700
02 mag 202226,5927,1326,2126,7526,751.176.000
29 apr 202226,2726,8626,0226,5826,581.234.300
28 apr 202226,1826,7025,6926,3826,38986.300
27 apr 202226,5227,1125,5726,0426,041.291.500
26 apr 202228,0928,2826,5326,6126,611.014.000
25 apr 202227,3628,1026,9328,1028,101.322.900
22 apr 202228,6028,6026,9227,3527,351.960.000
21 apr 202228,4828,8928,2228,4628,462.662.500
20 apr 202229,3129,3628,1628,2628,262.819.900
19 apr 202228,0029,2027,8229,0829,083.847.500
18 apr 202229,7029,8128,1228,1728,171.190.800
14 apr 202230,3530,5929,6629,7229,72913.700
13 apr 202230,1230,6230,0830,2730,27867.700
12 apr 202230,9831,3730,3530,5130,51992.500
11 apr 202230,0731,9030,0730,8630,862.353.300
08 apr 202229,8430,7529,4730,1030,101.362.500
07 apr 202229,7429,9528,7329,5729,571.760.100
06 apr 202230,5030,7329,5029,7429,741.392.900
05 apr 202230,9431,1230,5230,7530,751.359.900
04 apr 202231,0031,4330,8131,1331,131.043.000
01 apr 202230,7530,9029,3830,8930,891.954.400
31 mar 202230,4430,6730,0730,3630,361.341.300
30 mar 202231,4431,5830,0630,3530,35953.900
29 mar 202231,8432,6431,2631,5131,511.039.900
28 mar 202231,0031,5930,5531,4031,40986.700
25 mar 202230,8831,0130,2830,8830,88969.700
24 mar 202231,6832,0830,2230,8030,801.324.700
23 mar 202234,0434,2531,4631,7331,731.530.800
22 mar 202233,7234,5133,4033,9833,981.632.000
21 mar 202233,7534,4433,3733,4633,46953.100
18 mar 202233,7934,1233,3833,8033,801.178.100
17 mar 202233,6534,7833,5334,1034,10763.300
16 mar 202233,9934,4233,0933,7633,76871.000
*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...