U.S. markets open in 2 hours 31 minutes
F S&P 500
5,713.25 +92.50 (+1.65%) F Dow Jones
42,014.00 +488.00 (+1.18%) F Nasdaq
19,757.25 +408.00 (+2.11%) E-mini Russell 2000 Index Futur
2,300.50 +70.60 (+3.17%) Petróleo
71.25 +0.34 (+0.48%) Oro
2,613.10 +14.50 (+0.56%)
HEICO Corporation (HEI-A)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 203.11 | 205.43 | 200.75 | 201.22 | 201.22 | 276,300 |
| 17 sept 2024 | 203.70 | 205.67 | 202.26 | 203.60 | 203.60 | 163,900 |
| 16 sept 2024 | 203.78 | 204.43 | 201.80 | 204.02 | 204.02 | 199,600 |
| 13 sept 2024 | 200.72 | 203.36 | 199.80 | 202.30 | 202.30 | 132,500 |
| 12 sept 2024 | 197.93 | 200.25 | 197.10 | 200.02 | 200.02 | 122,200 |
| 11 sept 2024 | 198.11 | 198.68 | 194.64 | 198.48 | 198.48 | 131,700 |
| 10 sept 2024 | 199.56 | 200.43 | 196.97 | 198.25 | 198.25 | 133,000 |
| 09 sept 2024 | 195.10 | 199.93 | 195.10 | 198.92 | 198.92 | 171,500 |
| 06 sept 2024 | 196.53 | 197.44 | 193.08 | 194.05 | 194.05 | 136,900 |
| 05 sept 2024 | 196.68 | 197.48 | 195.00 | 195.76 | 195.76 | 111,700 |
| 04 sept 2024 | 191.47 | 196.90 | 191.47 | 196.58 | 196.58 | 124,400 |
| 03 sept 2024 | 200.30 | 200.78 | 192.56 | 192.78 | 192.78 | 215,600 |
| 30 ago 2024 | 198.05 | 201.44 | 196.94 | 200.09 | 200.09 | 459,400 |
| 29 ago 2024 | 197.18 | 201.18 | 196.76 | 198.03 | 198.03 | 316,600 |
| 28 ago 2024 | 192.48 | 197.09 | 192.00 | 195.34 | 195.34 | 124,400 |
| 27 ago 2024 | 189.17 | 194.76 | 180.08 | 192.81 | 192.81 | 181,700 |
| 26 ago 2024 | 193.45 | 195.21 | 191.42 | 192.19 | 192.19 | 153,300 |
| 23 ago 2024 | 194.10 | 194.39 | 191.35 | 192.67 | 192.67 | 133,200 |
| 22 ago 2024 | 192.59 | 193.17 | 191.33 | 192.86 | 192.86 | 104,500 |
| 21 ago 2024 | 188.62 | 191.81 | 187.88 | 191.75 | 191.75 | 199,900 |
| 20 ago 2024 | 186.27 | 187.72 | 184.76 | 187.70 | 187.70 | 148,400 |
| 19 ago 2024 | 188.61 | 188.90 | 185.90 | 186.27 | 186.27 | 190,800 |
| 16 ago 2024 | 188.65 | 189.14 | 186.33 | 187.19 | 187.19 | 187,300 |
| 15 ago 2024 | 195.01 | 200.00 | 184.84 | 186.64 | 186.64 | 398,800 |
| 14 ago 2024 | 182.97 | 186.23 | 182.97 | 184.76 | 184.76 | 289,900 |
| 13 ago 2024 | 185.07 | 185.07 | 182.51 | 183.55 | 183.55 | 125,700 |
| 12 ago 2024 | 184.90 | 184.91 | 182.70 | 183.35 | 183.35 | 136,500 |
| 09 ago 2024 | 182.99 | 185.39 | 182.99 | 184.69 | 184.69 | 129,200 |
| 08 ago 2024 | 179.38 | 183.47 | 178.27 | 182.59 | 182.59 | 453,300 |
| 07 ago 2024 | 180.98 | 182.65 | 178.00 | 178.55 | 178.55 | 223,300 |
| 06 ago 2024 | 178.95 | 181.92 | 177.60 | 179.25 | 179.25 | 142,200 |
| 05 ago 2024 | 176.77 | 179.75 | 171.42 | 177.85 | 177.85 | 238,800 |
| 02 ago 2024 | 187.37 | 187.37 | 181.63 | 182.49 | 182.49 | 164,300 |
| 01 ago 2024 | 190.75 | 191.06 | 187.30 | 189.46 | 189.46 | 143,400 |
| 31 jul 2024 | 189.86 | 190.73 | 186.98 | 190.11 | 190.11 | 124,300 |
| 30 jul 2024 | 187.68 | 188.58 | 185.25 | 187.73 | 187.73 | 230,100 |
| 29 jul 2024 | 184.91 | 187.78 | 184.02 | 187.19 | 187.19 | 116,100 |
| 26 jul 2024 | 184.38 | 188.07 | 183.63 | 184.90 | 184.90 | 152,600 |
| 25 jul 2024 | 181.17 | 185.70 | 181.17 | 182.37 | 182.37 | 332,600 |
| 24 jul 2024 | 181.29 | 183.06 | 179.30 | 180.41 | 180.41 | 279,500 |
| 23 jul 2024 | 177.96 | 183.53 | 177.96 | 183.01 | 183.01 | 159,200 |
| 22 jul 2024 | 175.01 | 178.45 | 175.01 | 178.44 | 178.44 | 218,500 |
| 19 jul 2024 | 176.45 | 176.70 | 174.90 | 175.01 | 175.01 | 148,000 |
| 18 jul 2024 | 179.31 | 181.28 | 176.33 | 176.83 | 176.83 | 171,000 |
| 17 jul 2024 | 183.69 | 184.34 | 179.22 | 179.28 | 179.28 | 170,100 |
| 16 jul 2024 | 179.73 | 184.06 | 178.06 | 183.71 | 183.71 | 259,400 |
| 15 jul 2024 | 180.50 | 180.75 | 178.55 | 178.94 | 178.94 | 87,700 |
| 12 jul 2024 | 179.00 | 180.50 | 178.98 | 179.32 | 179.32 | 91,300 |
| 11 jul 2024 | 179.19 | 179.88 | 178.35 | 178.58 | 178.58 | 143,600 |
| 10 jul 2024 | 178.45 | 179.50 | 178.17 | 179.30 | 179.30 | 150,100 |
| 09 jul 2024 | 179.85 | 179.85 | 177.45 | 177.64 | 177.64 | 94,200 |
| 08 jul 2024 | 180.02 | 181.98 | 179.58 | 179.75 | 179.75 | 105,700 |
| 05 jul 2024 | 180.27 | 180.27 | 177.28 | 179.02 | 179.02 | 174,300 |
| 03 jul 2024 | 178.45 | 180.32 | 178.07 | 180.32 | 180.32 | 115,700 |
| 02 jul 2024 | 175.34 | 177.44 | 175.13 | 177.43 | 177.43 | 165,700 |
| 01 jul 2024 | 178.42 | 178.42 | 174.55 | 175.30 | 175.30 | 228,300 |
| 01 jul 2024 | 0.11 Dividendo | |||||
| 28 jun 2024 | 178.16 | 179.51 | 174.84 | 177.52 | 177.41 | 955,500 |
| 27 jun 2024 | 177.25 | 179.24 | 176.39 | 177.58 | 177.47 | 292,900 |
| 26 jun 2024 | 179.28 | 179.28 | 176.83 | 177.96 | 177.85 | 236,500 |
| 25 jun 2024 | 177.85 | 180.97 | 177.50 | 179.89 | 179.78 | 278,200 |
| 24 jun 2024 | 178.68 | 181.20 | 178.17 | 178.71 | 178.60 | 260,700 |
| 21 jun 2024 | 178.65 | 178.77 | 176.94 | 178.73 | 178.62 | 330,600 |
| 20 jun 2024 | 178.68 | 182.10 | 177.39 | 178.28 | 178.17 | 234,500 |
| 18 jun 2024 | 178.60 | 180.16 | 177.48 | 180.15 | 180.04 | 283,200 |
| 17 jun 2024 | 176.28 | 179.91 | 175.75 | 179.47 | 179.36 | 162,600 |
| 14 jun 2024 | 178.80 | 179.62 | 176.44 | 177.21 | 177.10 | 205,100 |
| 13 jun 2024 | 179.24 | 179.52 | 176.89 | 178.91 | 178.80 | 302,300 |
| 12 jun 2024 | 178.42 | 178.83 | 175.78 | 178.45 | 178.34 | 200,800 |
| 11 jun 2024 | 176.94 | 178.86 | 175.61 | 177.06 | 176.95 | 171,500 |
| 10 jun 2024 | 176.93 | 178.99 | 175.02 | 177.72 | 177.61 | 203,000 |
| 07 jun 2024 | 178.76 | 179.59 | 176.62 | 176.78 | 176.67 | 161,400 |
| 06 jun 2024 | 180.42 | 180.82 | 177.42 | 178.08 | 177.97 | 186,200 |
| 05 jun 2024 | 180.99 | 181.68 | 179.03 | 180.59 | 180.48 | 124,900 |
| 04 jun 2024 | 176.88 | 180.64 | 176.00 | 180.64 | 180.53 | 408,700 |
| 03 jun 2024 | 177.02 | 177.56 | 174.96 | 176.66 | 176.55 | 209,000 |
| 31 may 2024 | 172.57 | 176.48 | 172.03 | 175.66 | 175.55 | 705,200 |
| 30 may 2024 | 171.05 | 173.05 | 170.82 | 172.75 | 172.64 | 201,000 |
| 29 may 2024 | 170.81 | 180.08 | 170.81 | 171.32 | 171.21 | 444,600 |
| 28 may 2024 | 176.48 | 176.48 | 170.46 | 170.66 | 170.55 | 409,100 |
| 24 may 2024 | 175.27 | 175.71 | 173.96 | 175.24 | 175.13 | 177,000 |
| 23 may 2024 | 174.02 | 176.44 | 173.80 | 174.29 | 174.18 | 223,100 |
| 22 may 2024 | 174.14 | 174.78 | 172.68 | 173.46 | 173.35 | 211,300 |
| 21 may 2024 | 173.55 | 174.94 | 172.96 | 174.55 | 174.44 | 201,300 |
| 20 may 2024 | 173.10 | 174.36 | 172.75 | 173.92 | 173.81 | 288,200 |
| 17 may 2024 | 171.91 | 173.75 | 171.54 | 172.54 | 172.43 | 226,300 |
| 16 may 2024 | 170.28 | 173.18 | 170.18 | 172.06 | 171.95 | 210,800 |
| 15 may 2024 | 168.87 | 171.23 | 168.61 | 170.01 | 169.90 | 250,000 |
| 14 may 2024 | 167.49 | 168.63 | 167.03 | 168.57 | 168.47 | 257,500 |
| 13 may 2024 | 172.22 | 172.22 | 167.45 | 167.46 | 167.36 | 226,800 |
| 10 may 2024 | 171.26 | 173.30 | 171.03 | 172.15 | 172.04 | 213,000 |
| 09 may 2024 | 167.59 | 170.38 | 167.59 | 169.99 | 169.88 | 327,100 |
| 08 may 2024 | 167.01 | 167.94 | 166.23 | 167.45 | 167.35 | 242,000 |
| 07 may 2024 | 168.88 | 169.24 | 165.94 | 166.92 | 166.82 | 375,000 |
| 06 may 2024 | 169.62 | 170.76 | 167.20 | 169.15 | 169.05 | 656,700 |
| 03 may 2024 | 169.47 | 169.50 | 167.34 | 168.89 | 168.79 | 397,800 |
| 02 may 2024 | 167.45 | 168.37 | 165.66 | 168.01 | 167.91 | 422,800 |
| 01 may 2024 | 166.12 | 166.80 | 165.51 | 166.06 | 165.96 | 266,200 |
| 30 abr 2024 | 167.16 | 167.39 | 165.27 | 165.85 | 165.75 | 298,300 |
| 29 abr 2024 | 167.64 | 167.99 | 166.42 | 167.00 | 166.90 | 253,700 |
| *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.