Harley-Davidson Inc (HAR.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 03 jul 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 02 jul 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 01 jul 2024 | 31.05 | 31.05 | 30.14 | 30.14 | 30.14 | - |
| 28 jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 27 jun 2024 | 31.26 | 31.26 | 30.86 | 30.86 | 30.86 | - |
| 26 jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 25 jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 24 jun 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 21 jun 2024 | 30.72 | 31.39 | 30.72 | 31.39 | 31.39 | - |
| 20 jun 2024 | 31.53 | 31.53 | 31.19 | 31.22 | 31.22 | - |
| 19 jun 2024 | 31.50 | 31.50 | 31.44 | 31.44 | 31.44 | - |
| 18 jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 17 jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 14 jun 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 13 jun 2024 | 30.91 | 30.91 | 30.79 | 30.79 | 30.79 | - |
| 12 jun 2024 | 31.27 | 31.27 | 31.19 | 31.19 | 31.19 | - |
| 11 jun 2024 | 31.58 | 31.58 | 31.24 | 31.44 | 31.44 | - |
| 10 jun 2024 | 31.78 | 31.92 | 31.78 | 31.90 | 31.90 | - |
| 07 jun 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 06 jun 2024 | 32.30 | 32.30 | 31.18 | 31.30 | 31.30 | - |
| 05 jun 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 05 jun 2024 | 0.1725 Dividendo | |||||
| 04 jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.43 | - |
| 03 jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.81 | - |
| 31 may 2024 | 32.32 | 32.57 | 32.21 | 32.21 | 32.04 | 350 |
| 30 may 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.93 | - |
| 29 may 2024 | 31.91 | 31.91 | 31.41 | 31.41 | 31.25 | - |
| 28 may 2024 | 32.24 | 32.24 | 31.98 | 31.98 | 31.82 | - |
| 27 may 2024 | 32.29 | 32.32 | 32.29 | 32.32 | 32.15 | - |
| 24 may 2024 | 32.38 | 32.49 | 32.38 | 32.49 | 32.32 | - |
| 23 may 2024 | 32.78 | 32.78 | 32.40 | 32.45 | 32.28 | - |
| 22 may 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.88 | - |
| 21 may 2024 | 32.13 | 32.19 | 32.10 | 32.10 | 31.94 | - |
| 20 may 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.22 | - |
| 17 may 2024 | 32.45 | 32.54 | 32.45 | 32.54 | 32.37 | - |
| 16 may 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.98 | - |
| 15 may 2024 | 33.19 | 33.40 | 33.19 | 33.29 | 33.12 | - |
| 14 may 2024 | 32.46 | 33.33 | 32.46 | 33.33 | 33.16 | - |
| 13 may 2024 | 32.06 | 32.23 | 32.06 | 32.23 | 32.06 | 27 |
| 10 may 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.45 | - |
| 09 may 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.67 | - |
| 08 may 2024 | 33.08 | 33.27 | 33.08 | 33.27 | 33.10 | - |
| 07 may 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.78 | - |
| 06 may 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.27 | - |
| 03 may 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.50 | - |
| 02 may 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.76 | - |
| 30 abr 2024 | 32.76 | 32.76 | 32.15 | 32.22 | 32.05 | - |
| 29 abr 2024 | 32.32 | 32.92 | 32.32 | 32.68 | 32.51 | - |
| 26 abr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.93 | - |
| 25 abr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.39 | - |
| 24 abr 2024 | 37.26 | 37.26 | 36.56 | 36.56 | 36.37 | - |
| 23 abr 2024 | 36.48 | 37.31 | 36.48 | 37.31 | 37.12 | - |
| 22 abr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.43 | - |
| 19 abr 2024 | 35.20 | 35.62 | 35.20 | 35.62 | 35.44 | - |
| 18 abr 2024 | 35.43 | 35.65 | 35.43 | 35.57 | 35.39 | - |
| 17 abr 2024 | 36.38 | 36.38 | 35.64 | 35.64 | 35.46 | - |
| 16 abr 2024 | 36.62 | 36.62 | 36.39 | 36.42 | 36.23 | - |
| 15 abr 2024 | 37.20 | 37.23 | 36.98 | 36.98 | 36.79 | - |
| 12 abr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.57 | - |
| 11 abr 2024 | 38.27 | 38.27 | 37.40 | 37.40 | 37.21 | - |
| 10 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.12 | - |
| 09 abr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.36 | - |
| 08 abr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.42 | - |
| 05 abr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.50 | - |
| 04 abr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.16 | - |
| 03 abr 2024 | 39.71 | 40.03 | 39.71 | 40.03 | 39.82 | 10 |
| 02 abr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.15 | - |
| 28 mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.02 | - |
| 27 mar 2024 | 39.48 | 40.01 | 39.48 | 40.01 | 39.80 | 230 |
| 26 mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.73 | - |
| 25 mar 2024 | 40.09 | 40.18 | 40.09 | 40.18 | 39.97 | 70 |
| 22 mar 2024 | 40.44 | 40.44 | 40.08 | 40.20 | 39.99 | - |
| 21 mar 2024 | 38.96 | 40.15 | 38.96 | 40.15 | 39.94 | 100 |
| 20 mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.24 | - |
| 19 mar 2024 | 37.38 | 38.02 | 37.38 | 38.02 | 37.82 | - |
| 18 mar 2024 | 37.70 | 37.70 | 37.45 | 37.45 | 37.26 | - |
| 15 mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.95 | - |
| 14 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.31 | - |
| 13 mar 2024 | 36.57 | 36.57 | 36.53 | 36.53 | 36.34 | - |
| 12 mar 2024 | 35.75 | 36.62 | 35.75 | 36.62 | 36.43 | - |
| 11 mar 2024 | 34.87 | 34.87 | 34.82 | 34.82 | 34.64 | 550 |
| 08 mar 2024 | 35.52 | 35.52 | 35.24 | 35.24 | 35.06 | - |
| 07 mar 2024 | 35.17 | 35.61 | 35.17 | 35.61 | 35.43 | 862 |
| 06 mar 2024 | 36.00 | 36.00 | 35.24 | 35.24 | 35.06 | - |
| 05 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.38 | - |
| 04 mar 2024 | 33.28 | 33.92 | 33.28 | 33.78 | 33.61 | - |
| 01 mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.12 | - |
| 01 mar 2024 | 0.1725 Dividendo | |||||
| 29 feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.07 | - |
| 28 feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.89 | - |
| 27 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.03 | - |
| 26 feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.41 | - |
| 23 feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.12 | - |
| 22 feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.19 | - |
| 21 feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.21 | - |
| 20 feb 2024 | 34.37 | 34.70 | 34.37 | 34.70 | 34.34 | - |
| 19 feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.59 | - |
| 16 feb 2024 | 34.86 | 35.16 | 34.86 | 35.16 | 34.80 | - |
| 15 feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.90 | - |
| *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.