Italia Markets close in 5 hrs 54 mins

Hertz Global Holdings, Inc. (HTZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1,4700+0,0700 (+5,00%)
Alla chiusura: 4:00PM EDT

1,4700 0,00 (0,00%)
Before hours: 5:30AM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 2020------
04 ago 20201,39001,53001,37001,47001,470012.298.600
03 ago 20201,45001,47001,34001,40001,400014.272.300
31 lug 20201,50001,51001,45001,45001,45006.498.100
30 lug 20201,51001,52001,46001,48001,48007.607.400
29 lug 20201,50001,58001,50001,53001,53008.414.600
28 lug 20201,51001,55001,48001,49001,49007.096.100
27 lug 20201,63001,68001,50001,54001,540011.575.200
24 lug 20201,65001,67001,56001,58001,58009.650.100
23 lug 20201,82001,82001,60001,67001,670015.237.500
22 lug 20201,47001,93001,46001,74001,740062.104.000
21 lug 20201,47001,49001,44001,46001,46007.220.600
20 lug 20201,47001,53001,41001,49001,490012.763.000
17 lug 20201,41001,55001,40001,48001,480011.662.700
16 lug 20201,41001,45001,40001,44001,44005.797.800
15 lug 20201,47001,47001,40001,45001,45007.528.300
14 lug 20201,40001,45001,32001,43001,430010.175.200
13 lug 20201,49001,49001,40001,40001,40007.672.100
10 lug 20201,44001,49001,41001,45001,45007.079.000
09 lug 20201,45001,59001,39001,45001,450014.804.500
08 lug 20201,38001,48001,30001,48001,480018.819.300
07 lug 20201,41001,42001,35001,37001,370011.710.100
06 lug 20201,56001,58001,41001,46001,460014.800.900
02 lug 20201,55001,58001,43001,50001,500015.620.800
01 lug 20201,44001,56001,41001,47001,470020.735.600
30 giu 20201,46001,48001,39001,41001,410013.152.100
29 giu 20201,55001,58001,38001,45001,450020.256.300
26 giu 20201,56001,61001,36001,49001,490039.250.900
25 giu 20201,95001,98001,56001,69001,690082.578.800
24 giu 20201,56002,49001,38001,61001,6100275.883.900
23 giu 20201,25001,29001,11001,24001,240043.315.000
22 giu 20201,64001,66001,32001,40001,400043.689.300
19 giu 20201,85001,86001,66001,73001,730034.908.400
18 giu 20201,93001,97001,80001,80001,800038.443.400
17 giu 20201,85002,35001,76002,00002,0000127.195.600
16 giu 20202,13002,28001,75001,95001,950093.974.200
15 giu 20202,19002,72001,73001,88001,8800176.826.500
12 giu 20203,21003,47002,56002,83002,8300283.984.500
11 giu 20201,87002,47001,71002,06002,0600125.327.200
10 giu 20203,54003,85002,50002,52002,5200223.181.000
09 giu 20204,78005,80003,40004,18004,1800299.658.900
08 giu 20203,37006,25003,09005,53005,5300533.891.800
05 giu 20203,48003,70002,31002,57002,5700342.187.100
04 giu 20200,80001,87000,80001,50001,5000267.963.600
03 giu 20200,85700,86000,78000,81600,816038.080.300
02 giu 20200,91000,93000,82000,85300,853041.301.400
01 giu 20201,01001,05000,83500,89000,890060.753.400
29 mag 20201,07001,13001,00001,00001,000040.261.000
28 mag 20201,16001,22001,00001,02001,0200119.569.500
27 mag 20200,91001,49000,80001,31001,3100345.869.800
26 mag 20200,41001,47000,40000,55500,5550143.585.000
22 mag 20203,03003,04002,80002,84002,840025.626.800
21 mag 20203,00003,14002,95003,07003,070016.749.600
20 mag 20203,06003,19002,88003,01003,010021.884.400
19 mag 20203,38003,40002,90002,96002,960019.827.500
18 mag 20203,03003,30002,87003,17003,170023.110.000
15 mag 20202,71002,84002,61002,64002,64007.272.600
14 mag 20202,61002,81002,32002,79002,790014.562.500
13 mag 20202,92002,92002,60002,76002,760011.968.300
12 mag 20203,05003,24002,89002,90002,900012.967.900
11 mag 20203,35003,35003,03003,19003,190011.087.700
08 mag 20203,15003,38003,04003,27003,270017.481.600
07 mag 20203,00003,10002,80003,05003,050014.429.800
06 mag 20203,16003,20002,91002,92002,920013.416.100
05 mag 20203,16003,40002,80003,01003,010049.965.100
04 mag 20203,41003,78003,18003,59003,590027.758.000
01 mag 20203,86003,87003,49003,51003,510028.024.300
30 apr 20203,97004,25003,84504,04004,040026.459.400
29 apr 20205,25005,46003,56004,00004,000095.911.800
28 apr 20204,88005,08004,47005,00005,000037.996.900
27 apr 20203,86004,55003,83004,48004,480037.014.300
24 apr 20203,82003,99003,42003,71003,710045.158.600
23 apr 20204,05004,14003,76003,95003,950024.741.200
22 apr 20204,49004,49004,03004,04004,040013.794.300
21 apr 20204,44004,56004,15004,27004,270014.864.000
20 apr 20204,81004,87004,55004,65004,650019.743.400
17 apr 20205,40005,42004,95005,01005,010016.156.900
16 apr 20205,22005,22004,65004,93004,930030.688.800
15 apr 20205,80005,98005,60005,80005,80007.172.700
14 apr 20205,92006,24805,80006,02006,02009.357.600
13 apr 20206,35006,39005,66005,76005,760010.754.900
09 apr 20206,38006,88006,04006,26006,260017.976.700
08 apr 20205,98006,14005,42005,96005,960011.500.500
07 apr 20205,63006,41005,52005,69005,690021.584.500
06 apr 20205,40005,50004,90005,12005,120012.556.500
03 apr 20205,18005,63004,46004,79004,790012.440.000
02 apr 20205,35005,54004,69005,02005,020012.763.000
01 apr 20205,78005,89005,35005,47005,47008.126.900
31 mar 20206,12006,50006,00006,18006,18006.018.400
30 mar 20206,11006,15005,55005,96005,96007.613.400
27 mar 20206,76006,85006,11006,18006,180011.157.500
26 mar 20208,14008,34007,14007,24007,240012.255.900
25 mar 20208,74009,04007,10007,71007,710013.968.100
24 mar 20207,99008,88007,34308,21008,210018.975.100
23 mar 20205,48007,18005,05006,58006,580014.518.300
20 mar 20205,09005,93004,75005,14005,140020.215.900
19 mar 20203,76004,67803,45004,15004,150016.839.700
18 mar 20205,30005,32803,18003,38003,380016.966.100
17 mar 20206,41006,42005,55005,60005,60008.459.700
16 mar 20207,44007,89006,10006,11006,11009.470.200
*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