Italia markets closed

Harley-Davidson, Inc. (HOG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,11-0,28 (-0,82%)
In data: 12:41PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202434,3134,9034,0234,1134,11470.635
30 apr 202434,7734,8934,3234,3934,391.918.700
29 apr 202434,8235,5034,4935,2435,242.479.200
26 apr 202433,6535,1133,2334,7534,753.444.400
25 apr 202438,3538,5632,2133,2333,2310.619.400
24 apr 202439,7339,8439,0539,4439,441.917.200
23 apr 202439,3340,1438,8039,7439,742.139.700
22 apr 202438,2839,2338,0638,9938,991.657.900
19 apr 202437,6638,3537,3138,0438,041.315.200
18 apr 202437,9638,3037,3637,8337,831.778.500
17 apr 202439,0739,0737,7737,9437,942.858.600
16 apr 202439,6839,6838,4738,8138,811.775.800
15 apr 202440,0240,5039,0239,1039,101.239.200
12 apr 202440,2440,5139,5339,7139,711.966.600
11 apr 202441,8841,8839,7140,6040,602.543.500
10 apr 202441,9042,4941,2341,3441,341.839.800
09 apr 202443,1143,1842,3742,8842,881.752.100
08 apr 202442,9843,6342,6543,1843,181.794.600
05 apr 202442,2242,8839,3542,0942,093.206.200
04 apr 202443,3643,5442,1142,1542,151.331.400
03 apr 202443,6043,8942,6242,8442,841.374.800
02 apr 202442,9743,1942,4643,0943,091.028.500
01 apr 202443,7843,7843,1043,5543,55892.700
28 mar 202443,6544,1643,6143,7443,74889.300
27 mar 202443,0243,6842,9543,6643,661.456.300
26 mar 202443,4943,6542,5442,7542,751.539.100
25 mar 202443,4743,9443,3943,3943,391.992.500
22 mar 202443,9044,1443,2543,5143,511.432.300
21 mar 202442,7644,0042,7643,9443,941.820.900
20 mar 202441,3842,7341,3842,5742,571.837.800
19 mar 202440,6241,6340,6241,4541,451.193.600
18 mar 202440,7441,3740,3340,7340,732.191.800
15 mar 202440,5041,9640,4441,0041,003.960.900
14 mar 202440,3241,3339,8840,5140,512.049.700
13 mar 202439,7240,4739,6139,9839,981.932.000
12 mar 202439,8340,8539,6040,0540,052.551.600
11 mar 202438,3239,4638,3039,0239,021.961.700
08 mar 202439,4539,9638,3538,4738,471.593.500
07 mar 202438,6839,2138,4039,0839,081.461.600
06 mar 202439,0639,4838,3038,6038,601.841.900
05 mar 202436,8840,2236,8339,3239,323.185.900
04 mar 202436,3437,0936,3436,6736,671.182.700
01 mar 202436,1936,3535,0936,3436,342.808.400
01 mar 20240.173 Dividendo
29 feb 202436,7037,2836,0636,2736,101.693.800
28 feb 202435,9836,7135,8236,4036,23965.900
27 feb 202437,0137,0836,0836,1836,011.580.600
26 feb 202436,6537,2836,3336,7436,561.138.400
23 feb 202437,3337,5336,7436,7536,571.204.700
22 feb 202437,6138,0537,2437,4737,291.079.300
21 feb 202437,6037,8537,1137,5537,371.145.700
20 feb 202437,3537,7137,1137,5737,392.010.200
16 feb 202437,4337,9537,0437,8537,671.544.800
15 feb 202437,3437,8737,1637,7537,571.267.900
14 feb 202437,1137,2336,4136,8736,691.515.400
13 feb 202436,8337,2836,1036,7936,611.994.700
12 feb 202436,7338,1236,6038,0237,842.450.600
09 feb 202435,0437,2134,8436,8536,672.239.700
08 feb 202434,8036,5433,1734,9134,743.920.100
07 feb 202434,4234,6333,6334,5434,382.566.400
06 feb 202433,9234,7633,8234,1634,001.786.300
05 feb 202433,6234,1733,3733,8833,721.987.100
02 feb 202432,9634,6032,5634,1934,031.361.500
01 feb 202432,8133,5532,6333,3833,221.272.300
31 gen 202433,4333,7532,3632,4532,301.503.800
30 gen 202434,1034,2733,2133,2233,061.532.000
29 gen 202433,5834,5133,4834,4434,281.211.200
26 gen 202433,7934,1733,5533,6533,49886.600
25 gen 202433,4533,6333,0133,6233,461.047.200
24 gen 202434,2134,2233,0633,2533,091.029.700
23 gen 202434,3634,4933,6633,9033,74940.600
22 gen 202434,3734,7033,6333,7933,631.512.100
19 gen 202433,7834,3533,4934,1834,021.248.100
18 gen 202433,9334,1333,3533,8433,68889.000
17 gen 202433,3434,0133,1133,6233,461.399.000
16 gen 202433,6534,0633,2534,0433,881.154.300
12 gen 202435,3235,4534,0334,1033,941.331.200
11 gen 202434,5735,0534,0034,1934,03803.800
10 gen 202434,2334,6533,8634,5834,42715.200
09 gen 202434,7234,8033,9234,2234,061.138.400
08 gen 202435,1735,4434,7235,1935,021.036.200
05 gen 202434,1735,6034,1735,2635,092.200.100
04 gen 202434,5734,6534,1634,3634,201.319.800
03 gen 202435,6735,6734,4534,6934,521.191.800
02 gen 202436,5036,9635,9436,2936,121.655.200
29 dic 202337,0837,4636,7436,8436,66967.900
28 dic 202337,0237,2836,7737,2537,07953.900
27 dic 202336,6837,4036,6837,1436,961.212.600
26 dic 202336,0436,7135,9636,6336,46803.600
22 dic 202335,8236,3135,7135,9135,74668.200
21 dic 202334,9536,0134,7635,8935,72927.700
20 dic 202334,9635,6334,5934,6034,431.009.900
19 dic 202334,6735,2734,6335,2335,06960.700
18 dic 202335,5835,5834,4534,4634,301.314.100
15 dic 202335,8236,1035,2835,4735,303.128.400
14 dic 202334,0036,2633,9835,6435,472.682.400
13 dic 202332,2033,4531,2033,2933,131.630.900
12 dic 202332,1732,5231,7532,2832,131.232.200
11 dic 202332,1232,4631,9132,3732,22872.900
08 dic 202332,2532,7332,1032,1031,951.099.000
*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...