U.S. markets open in 4 hours 58 minutes
F S&P 500
5,514.50 -19.25 (-0.35%) F Dow Jones
39,404.00 -107.00 (-0.27%) F Nasdaq
19,962.75 -89.25 (-0.45%) E-mini Russell 2000 Index Futur
2,038.90 -9.50 (-0.46%) Petróleo
83.60 +0.22 (+0.26%) Oro
2,341.10 +2.20 (+0.09%)
Harley-Davidson, Inc. (HOG.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 31.24 | 31.24 | 31.13 | 31.13 | 31.13 | - |
| 27 jun 2024 | 31.39 | 31.39 | 30.91 | 30.91 | 30.91 | - |
| 26 jun 2024 | 31.12 | 31.49 | 31.12 | 31.49 | 31.49 | - |
| 25 jun 2024 | 31.74 | 31.74 | 31.07 | 31.07 | 31.07 | - |
| 24 jun 2024 | 31.46 | 31.92 | 31.46 | 31.92 | 31.92 | - |
| 21 jun 2024 | 30.95 | 31.14 | 30.95 | 31.14 | 31.14 | - |
| 20 jun 2024 | 31.57 | 31.57 | 31.26 | 31.26 | 31.26 | - |
| 19 jun 2024 | 31.68 | 31.68 | 31.60 | 31.60 | 31.60 | - |
| 18 jun 2024 | 31.24 | 31.51 | 31.24 | 31.51 | 31.51 | - |
| 17 jun 2024 | 30.43 | 30.73 | 30.43 | 30.73 | 30.73 | - |
| 14 jun 2024 | 30.86 | 30.86 | 30.17 | 30.17 | 30.17 | - |
| 13 jun 2024 | 31.06 | 31.06 | 30.69 | 30.69 | 30.69 | - |
| 12 jun 2024 | 31.44 | 31.44 | 31.41 | 31.41 | 31.41 | - |
| 11 jun 2024 | 31.72 | 31.72 | 31.01 | 31.01 | 31.01 | - |
| 10 jun 2024 | 31.89 | 31.92 | 31.89 | 31.92 | 31.92 | - |
| 07 jun 2024 | 31.59 | 31.88 | 31.59 | 31.88 | 31.88 | - |
| 06 jun 2024 | 32.54 | 32.54 | 31.68 | 31.68 | 31.68 | - |
| 05 jun 2024 | 32.08 | 32.36 | 32.08 | 32.36 | 32.36 | - |
| 05 jun 2024 | 0.1725 Dividendo | |||||
| 04 jun 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.21 | - |
| 03 jun 2024 | 33.15 | 33.38 | 33.15 | 33.38 | 33.21 | - |
| 31 may 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | - |
| 30 may 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.08 | - |
| 29 may 2024 | 32.00 | 32.00 | 31.46 | 31.46 | 31.30 | - |
| 28 may 2024 | 32.43 | 32.43 | 32.18 | 32.18 | 32.01 | - |
| 27 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.26 | - |
| 24 may 2024 | 32.51 | 32.56 | 32.51 | 32.56 | 32.39 | - |
| 23 may 2024 | 32.93 | 32.93 | 32.55 | 32.55 | 32.38 | - |
| 22 may 2024 | 32.19 | 32.69 | 32.19 | 32.69 | 32.52 | - |
| 21 may 2024 | 32.28 | 32.28 | 32.26 | 32.26 | 32.09 | - |
| 20 may 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.37 | - |
| 17 may 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.46 | - |
| 16 may 2024 | 33.35 | 33.35 | 32.97 | 32.97 | 32.80 | - |
| 15 may 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.16 | - |
| 14 may 2024 | 32.55 | 33.42 | 32.55 | 33.42 | 33.25 | - |
| 13 may 2024 | 32.24 | 32.47 | 32.24 | 32.47 | 32.30 | - |
| 10 may 2024 | 31.71 | 31.75 | 31.71 | 31.75 | 31.59 | - |
| 09 may 2024 | 33.07 | 33.07 | 31.34 | 31.34 | 31.18 | - |
| 08 may 2024 | 33.29 | 33.84 | 33.29 | 33.84 | 33.67 | - |
| 07 may 2024 | 33.10 | 33.34 | 33.10 | 33.34 | 33.17 | - |
| 06 may 2024 | 32.61 | 32.71 | 32.61 | 32.71 | 32.54 | - |
| 03 may 2024 | 32.83 | 32.83 | 32.79 | 32.79 | 32.62 | - |
| 02 may 2024 | 32.05 | 32.28 | 32.05 | 32.28 | 32.11 | - |
| 30 abr 2024 | 32.92 | 32.92 | 32.40 | 32.40 | 32.23 | - |
| 29 abr 2024 | 32.49 | 32.84 | 32.49 | 32.84 | 32.67 | - |
| 26 abr 2024 | 31.21 | 32.08 | 31.21 | 32.08 | 31.91 | - |
| 25 abr 2024 | 36.82 | 36.91 | 31.66 | 31.66 | 31.50 | 250 |
| 24 abr 2024 | 37.67 | 37.67 | 36.86 | 36.86 | 36.67 | - |
| 23 abr 2024 | 36.70 | 37.12 | 36.70 | 37.12 | 36.93 | - |
| 22 abr 2024 | 35.84 | 36.13 | 35.84 | 36.13 | 35.94 | - |
| 19 abr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.24 | - |
| 18 abr 2024 | 35.61 | 35.87 | 35.61 | 35.87 | 35.68 | - |
| 17 abr 2024 | 36.44 | 36.44 | 35.86 | 35.86 | 35.67 | - |
| 16 abr 2024 | 36.77 | 36.77 | 36.62 | 36.62 | 36.43 | - |
| 15 abr 2024 | 37.49 | 37.49 | 37.36 | 37.36 | 37.17 | - |
| 12 abr 2024 | 38.05 | 38.05 | 37.50 | 37.50 | 37.31 | - |
| 11 abr 2024 | 38.49 | 38.49 | 37.37 | 37.37 | 37.18 | - |
| 10 abr 2024 | 39.53 | 39.53 | 39.11 | 39.11 | 38.91 | - |
| 09 abr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.60 | - |
| 08 abr 2024 | 38.80 | 39.40 | 38.80 | 39.40 | 39.20 | - |
| 05 abr 2024 | 38.92 | 38.92 | 38.01 | 38.01 | 37.81 | - |
| 04 abr 2024 | 39.60 | 39.60 | 39.56 | 39.56 | 39.36 | - |
| 03 abr 2024 | 39.96 | 39.96 | 39.85 | 39.85 | 39.64 | - |
| 02 abr 2024 | 40.43 | 40.43 | 39.62 | 39.62 | 39.42 | - |
| 28 mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.45 | - |
| 27 mar 2024 | 39.55 | 40.07 | 39.55 | 40.07 | 39.86 | - |
| 26 mar 2024 | 40.07 | 40.10 | 40.07 | 40.10 | 39.89 | - |
| 25 mar 2024 | 40.19 | 40.33 | 40.19 | 40.33 | 40.12 | - |
| 22 mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.31 | - |
| 21 mar 2024 | 39.00 | 40.19 | 39.00 | 40.19 | 39.98 | - |
| 20 mar 2024 | 38.52 | 38.52 | 38.46 | 38.46 | 38.26 | - |
| 19 mar 2024 | 37.48 | 38.07 | 37.48 | 38.07 | 37.87 | - |
| 18 mar 2024 | 37.72 | 37.72 | 37.48 | 37.48 | 37.29 | - |
| 15 mar 2024 | 37.12 | 37.21 | 37.12 | 37.21 | 37.02 | - |
| 14 mar 2024 | 36.67 | 37.17 | 36.67 | 37.17 | 36.98 | - |
| 13 mar 2024 | 36.71 | 36.73 | 36.71 | 36.73 | 36.54 | - |
| 12 mar 2024 | 35.84 | 36.56 | 35.84 | 36.56 | 36.37 | - |
| 11 mar 2024 | 35.05 | 35.71 | 35.05 | 35.71 | 35.53 | - |
| 08 mar 2024 | 35.72 | 35.72 | 35.63 | 35.63 | 35.45 | - |
| 07 mar 2024 | 35.28 | 35.28 | 35.25 | 35.25 | 35.07 | - |
| 06 mar 2024 | 36.35 | 36.35 | 35.92 | 35.92 | 35.73 | - |
| 05 mar 2024 | 33.75 | 35.91 | 33.75 | 35.91 | 35.72 | - |
| 04 mar 2024 | 33.44 | 33.98 | 33.44 | 33.98 | 33.80 | - |
| 01 mar 2024 | 33.50 | 33.50 | 33.08 | 33.08 | 32.91 | - |
| 01 mar 2024 | 0.1725 Dividendo | |||||
| 29 feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.22 | - |
| 28 feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.52 | - |
| 27 feb 2024 | 33.60 | 33.65 | 33.60 | 33.65 | 33.30 | - |
| 26 feb 2024 | 33.91 | 34.03 | 33.91 | 34.03 | 33.68 | - |
| 23 feb 2024 | 34.61 | 34.61 | 34.45 | 34.45 | 34.10 | - |
| 22 feb 2024 | 34.73 | 35.00 | 34.73 | 35.00 | 34.64 | - |
| 21 feb 2024 | 34.71 | 34.71 | 34.70 | 34.70 | 34.34 | - |
| 20 feb 2024 | 34.66 | 34.66 | 34.50 | 34.50 | 34.15 | - |
| 19 feb 2024 | 35.12 | 35.12 | 34.74 | 34.74 | 34.38 | 150 |
| 16 feb 2024 | 35.04 | 35.04 | 34.99 | 34.99 | 34.63 | - |
| 15 feb 2024 | 34.40 | 34.99 | 34.40 | 34.99 | 34.63 | - |
| 14 feb 2024 | 34.39 | 34.39 | 34.37 | 34.37 | 34.02 | - |
| 13 feb 2024 | 35.28 | 35.28 | 34.26 | 34.26 | 33.91 | - |
| *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.