HSC - Harsco Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 202015,5215,8215,2515,6015,60672.400
18 feb 202015,4715,5315,0015,4515,45647.500
14 feb 202015,7515,9315,4315,5415,541.381.100
13 feb 202015,7415,9215,3715,8115,81831.400
12 feb 202014,5815,8014,5215,7615,761.192.000
11 feb 202013,6514,3813,6514,3714,371.207.200
10 feb 202013,6913,9313,1513,5313,53965.500
07 feb 202015,0915,1413,2013,6713,672.379.100
06 feb 202015,4615,5314,9415,2615,26838.800
05 feb 202015,0815,6414,9215,4015,40996.000
04 feb 202015,1415,1414,6614,8014,80503.200
03 feb 202014,9015,1114,5514,7214,72809.800
31 gen 202015,0315,4914,8214,9014,90979.700
30 gen 202014,6915,0914,6715,0815,08735.600
29 gen 202014,8815,3914,8514,9414,941.290.800
28 gen 202014,5315,0614,2014,8114,811.195.300
27 gen 202015,5615,5614,2114,3614,362.600.600
24 gen 202016,5316,5315,6915,8015,805.288.100
23 gen 202019,2319,4718,7319,4419,44869.600
22 gen 202019,6119,7219,3719,3819,38462.200
21 gen 202019,7519,8819,4219,6019,60794.000
17 gen 202020,4220,4319,8719,9519,95464.400
16 gen 202019,7520,3919,6520,2020,201.421.900
15 gen 202019,4219,8719,2719,5319,531.016.700
14 gen 202020,4120,4119,8819,9719,97788.700
13 gen 202020,5720,6420,1220,3420,34743.100
10 gen 202021,8022,1220,5120,5620,56745.300
09 gen 202022,0722,1921,3921,5021,50472.600
08 gen 202022,1622,2821,9121,9621,96579.200
07 gen 202022,3922,3921,7122,1022,10487.800
06 gen 202022,4022,5922,1922,2422,24487.500
03 gen 202022,8423,2622,5522,6222,62554.100
02 gen 202023,1823,4422,9023,4223,42390.200
31 dic 201922,8923,4322,8923,0123,01314.500
30 dic 201922,9123,2522,8523,0723,07259.900
27 dic 201923,3023,3022,8422,8922,89292.100
26 dic 201923,1123,3023,0423,2223,22170.400
24 dic 201923,5723,5722,8923,1023,10135.600
23 dic 201922,9923,6122,9723,5123,51389.700
20 dic 201923,0323,3122,8323,0023,002.058.200
19 dic 201922,7523,0022,6622,9322,93593.400
18 dic 201922,4922,9522,4122,7022,70538.800
17 dic 201922,2722,4822,0622,3922,39441.300
16 dic 201922,5822,8922,2622,2722,27563.100
13 dic 201922,4922,8622,1422,3022,30397.800
12 dic 201921,8022,8321,6422,6022,601.047.600
11 dic 201921,2822,0920,9821,7721,77825.200
10 dic 201921,6721,7021,0821,2221,22639.600
09 dic 201922,1322,4221,7121,7221,72565.700
06 dic 201921,9922,5521,9922,2622,26471.200
05 dic 201921,9021,9521,4521,6021,60560.200
04 dic 201921,8022,0421,6721,7821,78439.500
03 dic 201921,0121,6220,7921,5521,55376.900
02 dic 201922,3522,5121,3221,3521,35402.700
29 nov 201922,2222,4622,0422,2522,25138.500
27 nov 201922,5622,6922,1722,3322,33284.300
26 nov 201922,8922,9822,4422,4422,44394.700
25 nov 201922,0023,1021,9522,9622,96554.000
22 nov 201921,4422,0521,3921,8621,86379.500
21 nov 201920,9121,4220,7421,3121,31513.700
20 nov 201920,8021,1620,6620,8720,87476.000
19 nov 201921,2921,3921,0121,0221,02341.600
18 nov 201921,5421,5421,0721,1221,12427.300
15 nov 201921,5721,8921,4021,6621,66396.000
14 nov 201921,4621,6221,2321,3321,33322.200
13 nov 201922,0222,1221,3121,5021,50696.900
12 nov 201922,5222,8122,3022,3022,30421.800
11 nov 201922,3422,7022,1022,4822,48372.200
08 nov 201922,5822,7922,4122,7022,70445.000
07 nov 201922,7222,9622,4422,7722,77606.100
06 nov 201922,0522,4421,8422,3622,36671.200
05 nov 201922,4422,6221,9222,1422,14552.600
04 nov 201921,5222,3721,3222,3122,31648.300
01 nov 201920,3921,4120,3721,1621,16817.500
31 ott 201920,4120,4119,8820,2720,27927.500
30 ott 201921,2721,2820,2820,5920,591.145.500
29 ott 201920,1221,9119,8921,4021,401.761.700
28 ott 201920,5020,9320,4820,5820,581.096.000
25 ott 201919,9220,5419,8320,3620,36589.000
24 ott 201919,6819,9819,5619,8619,86417.700
23 ott 201919,5419,7719,3419,6319,63893.500
22 ott 201919,2519,7218,9719,4919,49607.700
21 ott 201919,3319,5819,2019,2319,23531.300
18 ott 201918,8319,2118,7319,0619,06586.800
17 ott 201918,8319,0118,7318,9618,96458.800
16 ott 201918,3819,0218,3818,6218,621.055.700
15 ott 201917,8118,5517,6718,5018,50445.300
14 ott 201917,5218,0517,3917,8917,89366.600
11 ott 201917,1218,0017,1117,6717,67545.600
10 ott 201916,7017,0016,4816,7116,71637.300
09 ott 201917,2417,2416,4116,6016,60690.700
08 ott 201916,7717,2316,4116,9816,98640.000
07 ott 201917,0017,4316,7417,1717,17597.700
04 ott 201916,9617,3316,8817,2717,27619.500
03 ott 201917,0117,1316,6416,9916,99573.700
02 ott 201917,2217,4216,8117,1417,14711.500
01 ott 201919,0019,2817,4417,5317,53529.500
30 set 201919,2219,2718,7418,9618,96871.800
27 set 201919,4019,5619,0719,1919,19777.600
26 set 201919,8019,8019,0819,2519,251.163.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità