U.S. markets closed

Hyster-Yale Materials Handling, Inc. (HY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.61-0.40 (-0.53%)
Al cierre: 04:00PM EDT
74.61 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202474.6374.9974.1674.6174.6135,301
20 may 202475.2577.1474.8775.0175.0171,100
17 may 202474.7375.1273.0175.1275.1263,900
16 may 202475.9075.9073.5374.5074.5074,800
15 may 202476.1077.0375.3176.2076.2080,300
14 may 202474.7076.7374.2976.0976.09147,600
13 may 202478.4978.5873.7273.7273.72102,000
10 may 202478.0878.6675.1177.6177.61170,600
09 may 202473.3379.6672.0179.0179.01262,300
08 may 202464.1074.8964.1072.9272.92403,400
07 may 202458.8259.2358.3659.0259.02101,600
06 may 202459.3960.2559.0659.1059.1052,400
03 may 202459.0459.2457.6658.8058.8094,800
02 may 202458.4258.5357.2458.2558.25128,200
01 may 202458.7559.2857.6357.7757.7787,000
30 abr 202459.0560.2258.4058.5758.5764,800
29 abr 202459.1760.8159.1760.3660.3692,400
26 abr 202460.4060.6558.6058.6858.6877,700
25 abr 202459.8960.5759.2560.0560.0576,200
24 abr 202461.1961.7659.9460.8460.8469,600
23 abr 202460.2561.8360.2561.6161.61136,300
22 abr 202459.9561.0159.5760.1060.1096,900
19 abr 202458.3859.9857.6759.8159.81106,400
18 abr 202459.4060.1958.4158.6858.6892,300
17 abr 202461.0961.1658.8559.3259.3251,500
16 abr 202460.1961.8759.6460.7260.7259,700
15 abr 202461.9262.7460.7360.8860.8857,800
12 abr 202463.7364.1261.7261.8761.8745,700
11 abr 202463.7264.0963.1863.8763.8741,000
10 abr 202463.4663.6262.3763.5863.5874,300
09 abr 202465.9966.3364.5965.2565.2546,500
08 abr 202464.8066.4364.1666.3566.3576,900
05 abr 202463.5364.4263.5364.0564.0563,100
04 abr 202464.0964.4962.9263.5663.56129,700
03 abr 202462.8463.7161.2163.4663.4692,000
02 abr 202463.1363.8262.6663.3763.3798,800
01 abr 202464.3565.7663.1063.4963.4982,800
28 mar 202462.8064.1862.4664.1764.17148,000
27 mar 202461.0662.9660.6162.9362.9365,400
26 mar 202460.3960.4459.4860.4060.40107,800
25 mar 202459.1959.6258.6759.5659.5660,200
22 mar 202460.0861.0058.7859.0259.0287,700
21 mar 202460.1461.7759.5860.3860.38114,800
20 mar 202462.6863.0159.1159.8459.84236,900
19 mar 202459.0663.7159.0663.2963.29225,000
18 mar 202458.6760.0357.8159.2559.25148,400
15 mar 202457.2958.5657.2958.2158.21176,400
14 mar 202457.2658.0356.3057.5057.50117,800
13 mar 202456.6458.2255.8857.7857.7894,700
12 mar 202457.4657.8856.8257.2157.2151,000
11 mar 202458.1358.3057.1757.8457.8453,300
08 mar 202458.6759.2157.8758.1058.1087,900
07 mar 202459.9060.6058.2358.3058.3078,900
06 mar 202457.7259.2557.1259.1259.12164,000
05 mar 202456.8358.7556.3357.2757.27119,100
04 mar 202457.0759.9755.8556.9056.90168,500
01 mar 202459.1659.5257.1557.2557.25151,200
29 feb 202458.8161.1858.2558.8858.88180,100
29 feb 20240.325 Dividendo
28 feb 202470.0970.0957.5158.3358.01323,400
27 feb 202470.0070.5768.8870.0969.7067,600
26 feb 202468.5669.8668.5269.7069.3154,400
23 feb 202468.7169.2767.2268.9168.5348,900
22 feb 202469.9871.1168.0168.3267.94154,300
21 feb 202468.4069.6468.2969.3568.9668,700
20 feb 202469.1169.6567.7068.2667.88176,000
16 feb 202471.0871.3569.7670.2969.9071,500
15 feb 202470.1371.7969.6971.7971.3991,100
14 feb 202467.9370.0767.4070.0169.6268,800
13 feb 202469.8369.8965.9766.6866.31105,700
12 feb 202469.0672.4069.0672.2071.8094,600
09 feb 202468.9169.0967.3369.0168.6349,000
08 feb 202466.8868.9566.6068.8968.5164,000
07 feb 202468.0068.4166.8866.8866.5163,500
06 feb 202466.8767.9366.8767.8767.4948,900
05 feb 202467.3367.6966.3367.1166.7455,100
02 feb 202467.8668.3967.0368.1467.7664,500
01 feb 202466.4468.8366.0168.8368.4590,900
31 ene 202468.4968.4965.1965.7265.35159,100
30 ene 202467.3468.5866.7268.4968.1177,800
29 ene 202468.5168.5566.5167.6467.2670,500
26 ene 202468.0969.0067.3768.3667.9875,400
25 ene 202467.5668.6466.6968.1467.7679,500
24 ene 202468.0868.0865.6766.4366.0683,800
23 ene 202469.4470.2867.0267.4167.03126,400
22 ene 202465.0469.3565.0469.3568.96113,300
19 ene 202464.6064.7163.1764.3764.01115,400
18 ene 202463.0564.9962.3464.1063.74106,600
17 ene 202462.0862.8260.9962.6262.2779,500
16 ene 202463.6464.8762.6263.0062.65116,300
12 ene 202465.3065.3364.2364.3563.9963,400
11 ene 202464.2764.6263.2264.5664.2067,800
10 ene 202465.0165.9064.4964.8064.4482,100
09 ene 202464.2565.0163.5365.0164.65155,400
08 ene 202463.8665.9963.4165.0664.70135,600
05 ene 202461.5064.7961.5063.7963.43129,200
04 ene 202462.2963.1561.6062.0761.72117,900
03 ene 202462.8862.8861.4361.9761.62102,500
02 ene 202462.0063.1061.0462.8962.54102,500
29 dic 202362.8763.4862.1262.1961.84110,300
*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...