Harley-Davidson, Inc. (0QYY.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:10PM BST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 32.08 | 32.33 | 31.75 | 32.09 | 32.09 | 713 |
| 05 jul 2024 | 32.27 | 32.27 | 31.74 | 31.92 | 31.92 | 329 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 31.97 | 32.67 | 31.90 | 32.49 | 32.49 | 1,027 |
| 02 jul 2024 | 32.43 | 32.65 | 31.65 | 32.13 | 32.13 | 2,000 |
| 01 jul 2024 | 33.52 | 33.72 | 32.70 | 32.70 | 32.70 | 1,412 |
| 28 jun 2024 | 33.60 | 33.74 | 33.25 | 33.44 | 33.44 | 406 |
| 27 jun 2024 | 33.46 | 33.46 | 32.98 | 33.27 | 33.27 | 1,038 |
| 26 jun 2024 | 33.33 | 33.64 | 33.13 | 33.60 | 33.60 | 929 |
| 25 jun 2024 | 33.86 | 34.01 | 33.03 | 33.11 | 33.11 | 133 |
| 24 jun 2024 | 33.84 | 34.25 | 33.62 | 34.03 | 34.03 | 365 |
| 21 jun 2024 | 33.36 | 33.38 | 32.99 | 33.24 | 33.24 | 1,739 |
| 20 jun 2024 | 33.00 | 33.54 | 33.00 | 33.45 | 33.45 | 2,153 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 33.80 | 33.96 | 33.80 | 33.86 | 33.86 | 826 |
| 17 jun 2024 | 32.51 | 33.27 | 32.51 | 33.27 | 33.27 | 380 |
| 14 jun 2024 | 32.50 | 32.50 | 32.00 | 32.24 | 32.24 | 645 |
| 13 jun 2024 | 33.41 | 33.41 | 33.00 | 33.00 | 33.00 | 135 |
| 12 jun 2024 | 34.35 | 34.65 | 33.68 | 33.68 | 33.68 | 1,474 |
| 11 jun 2024 | 33.37 | 33.79 | 32.92 | 33.68 | 33.68 | 1,248 |
| 10 jun 2024 | 33.85 | 34.39 | 33.69 | 34.27 | 34.27 | 1,021 |
| 07 jun 2024 | 34.26 | 34.62 | 33.98 | 34.55 | 34.55 | 65 |
| 06 jun 2024 | 35.38 | 35.38 | 34.05 | 34.29 | 34.29 | 1,196 |
| 05 jun 2024 | 35.25 | 35.33 | 34.84 | 35.08 | 35.08 | 178 |
| 05 jun 2024 | 0.1725 Dividendo | |||||
| 04 jun 2024 | 36.88 | 36.88 | 34.77 | 35.43 | 35.26 | 2,006 |
| 03 jun 2024 | 35.98 | 36.72 | 35.93 | 36.72 | 36.54 | 1,741 |
| 31 may 2024 | 34.65 | 35.85 | 34.63 | 35.85 | 35.68 | 376 |
| 30 may 2024 | 34.29 | 34.92 | 34.13 | 34.85 | 34.68 | 930 |
| 29 may 2024 | 34.21 | 34.56 | 33.88 | 33.99 | 33.82 | 242 |
| 28 may 2024 | 35.17 | 35.26 | 35.00 | 35.05 | 34.88 | 557 |
| 24 may 2024 | 35.18 | 35.39 | 35.18 | 35.25 | 35.08 | 248 |
| 23 may 2024 | 35.89 | 35.89 | 35.10 | 35.10 | 34.93 | 1,075 |
| 22 may 2024 | 34.76 | 35.45 | 34.76 | 35.45 | 35.28 | 749 |
| 21 may 2024 | 35.13 | 35.50 | 34.83 | 34.90 | 34.73 | 930 |
| 20 may 2024 | 35.50 | 35.77 | 35.19 | 35.19 | 35.02 | 708 |
| 17 may 2024 | 35.38 | 36.16 | 35.18 | 35.42 | 35.25 | 315 |
| 16 may 2024 | 36.36 | 36.36 | 35.67 | 35.74 | 35.57 | 318 |
| 15 may 2024 | 36.52 | 36.65 | 36.17 | 36.35 | 36.18 | 1,606 |
| 14 may 2024 | 35.70 | 36.30 | 35.48 | 36.07 | 35.89 | 1,908 |
| 13 may 2024 | 34.69 | 35.51 | 34.34 | 34.85 | 34.68 | 578 |
| 10 may 2024 | 34.20 | 34.44 | 33.99 | 34.18 | 34.01 | 268 |
| 09 may 2024 | 33.72 | 34.36 | 32.97 | 33.98 | 33.81 | 1,507 |
| 08 may 2024 | 35.47 | 36.37 | 35.15 | 35.83 | 35.65 | 1,148 |
| 07 may 2024 | 35.79 | 36.15 | 35.56 | 35.96 | 35.78 | 1,047 |
| 03 may 2024 | 35.63 | 35.75 | 34.83 | 35.27 | 35.09 | 350 |
| 02 may 2024 | 34.96 | 34.96 | 34.51 | 34.55 | 34.38 | 56 |
| 01 may 2024 | 34.32 | 34.87 | 34.03 | 34.31 | 34.14 | 1,131 |
| 30 abr 2024 | 34.65 | 34.94 | 34.39 | 34.62 | 34.45 | 650 |
| 29 abr 2024 | 34.72 | 35.50 | 34.61 | 35.32 | 35.15 | 3,213 |
| 26 abr 2024 | 33.64 | 35.08 | 33.40 | 34.67 | 34.50 | 3,495 |
| 25 abr 2024 | 37.83 | 37.83 | 32.23 | 33.65 | 33.49 | 10,637 |
| 24 abr 2024 | 39.54 | 39.95 | 39.21 | 39.45 | 39.26 | 533 |
| 23 abr 2024 | 38.83 | 40.04 | 38.83 | 40.04 | 39.85 | 1,311 |
| 22 abr 2024 | 38.28 | 38.85 | 38.20 | 38.85 | 38.66 | 280 |
| 19 abr 2024 | 37.90 | 38.34 | 37.35 | 38.14 | 37.95 | 490 |
| 18 abr 2024 | 37.78 | 38.48 | 37.39 | 37.81 | 37.63 | 98 |
| 17 abr 2024 | 39.23 | 39.23 | 37.97 | 38.24 | 38.05 | 307 |
| 16 abr 2024 | 39.49 | 40.62 | 38.50 | 38.99 | 38.80 | 2,999 |
| 15 abr 2024 | 39.54 | 40.68 | 39.47 | 39.78 | 39.59 | 509 |
| 12 abr 2024 | 40.24 | 40.62 | 39.82 | 40.00 | 39.81 | 1,734 |
| 11 abr 2024 | 41.11 | 41.29 | 39.90 | 40.23 | 40.03 | 209 |
| 10 abr 2024 | 41.90 | 42.40 | 41.42 | 41.98 | 41.78 | 191 |
| 09 abr 2024 | 42.53 | 43.24 | 42.43 | 42.61 | 42.40 | 744 |
| 08 abr 2024 | 42.98 | 43.46 | 42.76 | 43.14 | 42.93 | 257 |
| 05 abr 2024 | 42.12 | 42.86 | 39.43 | 41.98 | 41.78 | 1,797 |
| 04 abr 2024 | 43.36 | 43.46 | 42.84 | 42.97 | 42.76 | 21 |
| 03 abr 2024 | 43.40 | 43.85 | 43.18 | 43.18 | 42.97 | 388 |
| 02 abr 2024 | 43.03 | 43.03 | 42.48 | 42.71 | 42.50 | 1,234 |
| 28 mar 2024 | 43.95 | 44.49 | 43.69 | 43.69 | 43.48 | 4,509 |
| 27 mar 2024 | 42.93 | 43.38 | 42.93 | 43.12 | 42.91 | 310 |
| 26 mar 2024 | 43.49 | 43.63 | 43.27 | 43.40 | 43.19 | 891 |
| 25 mar 2024 | 43.50 | 43.95 | 43.49 | 43.80 | 43.59 | 18,529 |
| 22 mar 2024 | 43.70 | 44.17 | 43.32 | 43.50 | 43.29 | 750 |
| 21 mar 2024 | 42.73 | 43.84 | 42.73 | 43.84 | 43.63 | 849 |
| 20 mar 2024 | 41.38 | 42.47 | 41.21 | 42.47 | 42.26 | 890 |
| 19 mar 2024 | 40.23 | 41.46 | 40.23 | 41.41 | 41.21 | 1,182 |
| 18 mar 2024 | 40.54 | 41.30 | 40.36 | 40.78 | 40.58 | 445 |
| 15 mar 2024 | 40.72 | 41.96 | 40.48 | 40.69 | 40.49 | 701 |
| 14 mar 2024 | 40.32 | 41.24 | 39.99 | 40.26 | 40.07 | 688 |
| 13 mar 2024 | 40.08 | 40.33 | 39.61 | 40.03 | 39.84 | 363 |
| 12 mar 2024 | 39.11 | 40.76 | 39.11 | 39.90 | 39.71 | 457 |
| 11 mar 2024 | 38.46 | 39.37 | 38.30 | 39.35 | 39.16 | 1,180 |
| 08 mar 2024 | 39.45 | 39.85 | 39.32 | 39.52 | 39.32 | 13,864 |
| 07 mar 2024 | 39.07 | 39.07 | 38.45 | 38.87 | 38.68 | 434 |
| 06 mar 2024 | 39.26 | 39.41 | 38.28 | 38.52 | 38.33 | 554 |
| 05 mar 2024 | 36.79 | 40.18 | 36.79 | 40.01 | 39.82 | 9,962 |
| 04 mar 2024 | 36.34 | 37.01 | 36.34 | 36.97 | 36.79 | 875 |
| 01 mar 2024 | 36.24 | 36.28 | 35.19 | 36.09 | 35.91 | 288 |
| 01 mar 2024 | 0.1725 Dividendo | |||||
| 29 feb 2024 | 37.05 | 37.24 | 36.14 | 36.42 | 36.07 | 1,207 |
| 28 feb 2024 | 35.79 | 36.63 | 35.79 | 36.48 | 36.13 | 634 |
| 27 feb 2024 | 36.91 | 37.29 | 36.28 | 36.28 | 35.93 | 683 |
| 26 feb 2024 | 36.53 | 37.27 | 36.53 | 36.75 | 36.40 | 978 |
| 23 feb 2024 | 37.33 | 37.44 | 36.90 | 37.44 | 37.09 | 307 |
| 22 feb 2024 | 37.76 | 38.03 | 37.60 | 37.60 | 37.24 | 224 |
| 21 feb 2024 | 37.41 | 37.78 | 37.34 | 37.46 | 37.10 | 1,004 |
| 20 feb 2024 | 37.25 | 37.66 | 37.24 | 37.43 | 37.08 | 742 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 37.22 | 37.82 | 37.06 | 37.82 | 37.46 | 3,713 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.