PVH Corp (PVH.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:11AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 13 jun 2024 | 106.15 | 106.50 | 105.15 | 105.15 | 105.15 | - |
| 12 jun 2024 | 109.05 | 109.05 | 108.25 | 108.25 | 108.25 | - |
| 11 jun 2024 | 111.20 | 111.20 | 108.45 | 108.90 | 108.90 | - |
| 10 jun 2024 | 110.30 | 111.55 | 110.30 | 111.55 | 111.55 | - |
| 07 jun 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 06 jun 2024 | 112.70 | 112.70 | 111.05 | 111.30 | 111.30 | - |
| 05 jun 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 05 jun 2024 | 0.0375 Dividendo | |||||
| 04 jun 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.26 | - |
| 03 jun 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.46 | - |
| 31 may 2024 | 105.70 | 105.70 | 105.40 | 105.40 | 105.36 | - |
| 30 may 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.66 | - |
| 29 may 2024 | 104.55 | 106.70 | 104.55 | 106.70 | 106.66 | - |
| 28 may 2024 | 105.60 | 105.60 | 104.15 | 104.15 | 104.11 | - |
| 27 may 2024 | 105.70 | 106.10 | 105.70 | 106.10 | 106.06 | - |
| 24 may 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.32 | - |
| 23 may 2024 | 100.20 | 103.10 | 100.20 | 103.10 | 103.07 | - |
| 22 may 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.41 | - |
| 21 may 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.41 | - |
| 20 may 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.11 | - |
| 17 may 2024 | 106.40 | 106.40 | 104.50 | 104.50 | 104.46 | - |
| 16 may 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.31 | - |
| 15 may 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.81 | - |
| 14 may 2024 | 104.55 | 106.05 | 104.55 | 106.05 | 106.01 | - |
| 13 may 2024 | 105.20 | 105.30 | 105.20 | 105.30 | 105.26 | - |
| 10 may 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.51 | - |
| 09 may 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.11 | - |
| 08 may 2024 | 104.90 | 105.10 | 104.90 | 105.10 | 105.06 | - |
| 07 may 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.86 | - |
| 06 may 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.81 | - |
| 03 may 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.12 | - |
| 02 may 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.87 | - |
| 30 abr 2024 | 104.45 | 104.70 | 104.45 | 104.70 | 104.66 | - |
| 29 abr 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.17 | - |
| 26 abr 2024 | 102.45 | 103.85 | 102.45 | 103.85 | 103.82 | 40 |
| 25 abr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.76 | - |
| 24 abr 2024 | 104.65 | 104.75 | 104.55 | 104.75 | 104.71 | - |
| 23 abr 2024 | 102.20 | 105.15 | 102.20 | 105.15 | 105.11 | - |
| 22 abr 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.07 | - |
| 19 abr 2024 | 98.46 | 99.16 | 98.46 | 99.16 | 99.13 | - |
| 18 abr 2024 | 98.96 | 99.66 | 98.96 | 99.40 | 99.37 | - |
| 17 abr 2024 | 100.55 | 100.55 | 98.94 | 98.94 | 98.91 | - |
| 16 abr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.17 | - |
| 15 abr 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.19 | - |
| 12 abr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.47 | - |
| 11 abr 2024 | 101.55 | 101.55 | 101.00 | 101.00 | 100.97 | - |
| 10 abr 2024 | 101.25 | 101.90 | 101.25 | 101.90 | 101.87 | - |
| 09 abr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.95 | - |
| 08 abr 2024 | 99.36 | 102.65 | 99.36 | 102.65 | 102.62 | 50 |
| 05 abr 2024 | 97.92 | 98.82 | 97.92 | 98.82 | 98.79 | 10 |
| 04 abr 2024 | 96.90 | 99.94 | 96.90 | 99.94 | 99.91 | 50 |
| 03 abr 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.12 | - |
| 02 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.97 | 220 |
| 28 mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.96 | - |
| 27 mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - |
| 26 mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.96 | - |
| 25 mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.96 | - |
| 22 mar 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 123.96 | - |
| 21 mar 2024 | 125.00 | 126.00 | 125.00 | 125.00 | 124.96 | - |
| 20 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.96 | - |
| 19 mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.96 | - |
| 18 mar 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 116.96 | - |
| 15 mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.96 | - |
| 14 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.96 | - |
| 13 mar 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 118.96 | - |
| 12 mar 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 120.96 | - |
| 11 mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.96 | - |
| 08 mar 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 121.96 | - |
| 07 mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.96 | - |
| 06 mar 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 122.96 | - |
| 05 mar 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 126.96 | - |
| 05 mar 2024 | 0.0375 Dividendo | |||||
| 04 mar 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 124.92 | - |
| 01 mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.92 | - |
| 29 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.92 | - |
| 28 feb 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 125.92 | - |
| 27 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.92 | - |
| 26 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.92 | - |
| 23 feb 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 124.92 | 16 |
| 22 feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.92 | - |
| 21 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.92 | - |
| 20 feb 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 117.92 | - |
| 19 feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.92 | - |
| 16 feb 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 120.92 | - |
| 15 feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.92 | - |
| 14 feb 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.92 | 82 |
| 13 feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.92 | - |
| 12 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.93 | - |
| 09 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.93 | - |
| 08 feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.93 | - |
| 07 feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.93 | - |
| 06 feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.93 | - |
| 05 feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.93 | - |
| 02 feb 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 109.93 | - |
| 01 feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.93 | - |
| 31 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.93 | - |
| 30 ene 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.93 | - |
| 29 ene 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.93 | - |
| 26 ene 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.93 | - |
| *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.