Italia markets closed

Hyster-Yale, Inc. (HY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,19-1,08 (-1,47%)
Alla chiusura: 04:00PM EDT
72,19 0,00 (0,00%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202472,5672,5670,9272,1972,1953.000
13 giu 202475,1575,1572,0973,2773,2787.100
12 giu 202476,5276,7174,5675,4375,43112.900
11 giu 202475,9975,9973,8974,6474,64111.400
10 giu 202474,5277,6474,5276,1176,11166.200
07 giu 202471,7575,0371,7574,4174,41153.500
06 giu 202472,6273,1871,7172,9972,99100.800
05 giu 202471,4472,1069,9871,6071,6096.200
04 giu 202471,0872,2067,5069,3569,3588.600
03 giu 202473,3373,3371,6571,9471,94114.400
31 mag 202473,7574,0172,2372,5972,5990.200
31 mag 20240.35 Dividendo
30 mag 202475,7275,9973,4473,7573,4088.900
29 mag 202474,5475,2274,3275,0874,7265.000
28 mag 202476,4076,6274,8875,6775,3172.900
24 mag 202474,3576,6273,7075,4875,1260.000
23 mag 202475,9975,9973,2273,8773,5269.200
22 mag 202474,6976,2874,1075,8075,4462.500
21 mag 202474,6375,4074,1374,6174,2643.500
20 mag 202475,2577,1474,8775,0174,6571.100
17 mag 202474,7375,1273,0175,1274,7663.900
16 mag 202475,9075,9073,5374,5074,1574.800
15 mag 202476,1077,0375,3176,2075,8480.300
14 mag 202474,7076,7374,2976,0975,73147.600
13 mag 202478,4978,5873,7273,7273,37102.000
10 mag 202478,0878,6675,1177,6177,24170.600
09 mag 202473,3379,6672,0179,0178,64262.300
08 mag 202464,1074,8964,1072,9272,57403.400
07 mag 202458,8259,2358,3659,0258,74101.600
06 mag 202459,3960,2559,0659,1058,8252.400
03 mag 202459,0459,2457,6658,8058,5294.800
02 mag 202458,4258,5357,2458,2557,97128.200
01 mag 202458,7559,2857,6357,7757,5087.000
30 apr 202459,0560,2258,4058,5758,2964.800
29 apr 202459,1760,8159,1760,3660,0792.400
26 apr 202460,4060,6558,6058,6858,4077.700
25 apr 202459,8960,5759,2560,0559,7776.200
24 apr 202461,1961,7659,9460,8460,5569.600
23 apr 202460,2561,8360,2561,6161,32136.300
22 apr 202459,9561,0159,5760,1059,8196.900
19 apr 202458,3859,9857,6759,8159,53106.400
18 apr 202459,4060,1958,4158,6858,4092.300
17 apr 202461,0961,1658,8559,3259,0451.500
16 apr 202460,1961,8759,6460,7260,4359.700
15 apr 202461,9262,7460,7360,8860,5957.800
12 apr 202463,7364,1261,7261,8761,5845.700
11 apr 202463,7264,0963,1863,8763,5741.000
10 apr 202463,4663,6262,3763,5863,2874.300
09 apr 202465,9966,3364,5965,2564,9446.500
08 apr 202464,8066,4364,1666,3566,0476.900
05 apr 202463,5364,4263,5364,0563,7563.100
04 apr 202464,0964,4962,9263,5663,26129.700
03 apr 202462,8463,7161,2163,4663,1692.000
02 apr 202463,1363,8262,6663,3763,0798.800
01 apr 202464,3565,7663,1063,4963,1982.800
28 mar 202462,8064,1862,4664,1763,87148.000
27 mar 202461,0662,9660,6162,9362,6365.400
26 mar 202460,3960,4459,4860,4060,11107.800
25 mar 202459,1959,6258,6759,5659,2860.200
22 mar 202460,0861,0058,7859,0258,7487.700
21 mar 202460,1461,7759,5860,3860,09114.800
20 mar 202462,6863,0159,1159,8459,56236.900
19 mar 202459,0663,7159,0663,2962,99225.000
18 mar 202458,6760,0357,8159,2558,97148.400
15 mar 202457,2958,5657,2958,2157,93176.400
14 mar 202457,2658,0356,3057,5057,23117.800
13 mar 202456,6458,2255,8857,7857,5194.700
12 mar 202457,4657,8856,8257,2156,9451.000
11 mar 202458,1358,3057,1757,8457,5753.300
08 mar 202458,6759,2157,8758,1057,8287.900
07 mar 202459,9060,6058,2358,3058,0278.900
06 mar 202457,7259,2557,1259,1258,84164.000
05 mar 202456,8358,7556,3357,2757,00119.100
04 mar 202457,0759,9755,8556,9056,63168.500
01 mar 202459,1659,5257,1557,2556,98151.200
29 feb 202458,8161,1858,2558,8858,60180.100
29 feb 20240.325 Dividendo
28 feb 202470,0970,0957,5158,3357,73323.400
27 feb 202470,0070,5768,8870,0969,3767.600
26 feb 202468,5669,8668,5269,7068,9854.400
23 feb 202468,7169,2767,2268,9168,2048.900
22 feb 202469,9871,1168,0168,3267,62154.300
21 feb 202468,4069,6468,2969,3568,6468.700
20 feb 202469,1169,6567,7068,2667,56176.000
16 feb 202471,0871,3569,7670,2969,5771.500
15 feb 202470,1371,7969,6971,7971,0591.100
14 feb 202467,9370,0767,4070,0169,2968.800
13 feb 202469,8369,8965,9766,6865,99105.700
12 feb 202469,0672,4069,0672,2071,4694.600
09 feb 202468,9169,0967,3369,0168,3049.000
08 feb 202466,8868,9566,6068,8968,1864.000
07 feb 202468,0068,4166,8866,8866,1963.500
06 feb 202466,8767,9366,8767,8767,1748.900
05 feb 202467,3367,6966,3367,1166,4255.100
02 feb 202467,8668,3967,0368,1467,4464.500
01 feb 202466,4468,8366,0168,8368,1290.900
31 gen 202468,4968,4965,1965,7265,04159.100
30 gen 202467,3468,5866,7268,4967,7977.800
29 gen 202468,5168,5566,5167,6466,9470.500
26 gen 202468,0969,0067,3768,3667,6675.400
*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...