Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HAS.US
64.47-0.50(-0.77%)(czas lokalny: 26.04.2024 16:00)Hasbro, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 64.57 | 64.80 | 63.49 | 64.47 | 1 881 818 | 0 |
25.04.2024 | 64.99 | 65.27 | 63.21 | 64.97 | 2 374 889 | 0 |
24.04.2024 | 63.50 | 66.38 | 63.18 | 65.03 | 7 253 442 | 0 |
23.04.2024 | 56.25 | 58.25 | 56.01 | 58.14 | 3 189 007 | 0 |
22.04.2024 | 55.53 | 56.24 | 55.17 | 55.90 | 1 401 161 | 0 |
19.04.2024 | 54.86 | 55.66 | 54.75 | 55.27 | 1 486 401 | 0 |
18.04.2024 | 55.48 | 55.48 | 54.26 | 54.94 | 1 422 514 | 0 |
17.04.2024 | 55.11 | 55.58 | 54.72 | 54.82 | 1 081 272 | 0 |
16.04.2024 | 55.30 | 55.77 | 54.85 | 55.03 | 971 845 | 0 |
15.04.2024 | 56.65 | 57.02 | 55.24 | 55.59 | 1 197 351 | 0 |
12.04.2024 | 56.01 | 56.31 | 55.43 | 55.80 | 1 636 856 | 0 |
11.04.2024 | 56.89 | 56.89 | 54.96 | 56.23 | 1 619 881 | 0 |
10.04.2024 | 56.31 | 57.31 | 55.79 | 56.78 | 1 542 557 | 0 |
09.04.2024 | 57.60 | 58.49 | 57.31 | 57.33 | 1 171 390 | 0 |
08.04.2024 | 57.09 | 58.17 | 56.91 | 57.59 | 1 867 188 | 0 |
05.04.2024 | 56.08 | 56.99 | 55.71 | 56.42 | 1 517 895 | 0 |
04.04.2024 | 56.09 | 57.00 | 55.33 | 55.85 | 1 741 685 | 0 |
03.04.2024 | 55.69 | 55.90 | 54.64 | 55.44 | 2 001 846 | 0 |
02.04.2024 | 56.00 | 56.12 | 55.17 | 55.75 | 1 052 229 | 0 |
01.04.2024 | 56.21 | 56.42 | 55.59 | 56.26 | 1 134 324 | 0 |
28.03.2024 | 56.49 | 56.52 | 56.52 | 56.52 | 1 079 892 | 0 |
27.03.2024 | 54.99 | 56.61 | 54.86 | 56.48 | 1 298 579 | 0 |
26.03.2024 | 56.16 | 56.23 | 54.05 | 54.61 | 1 360 665 | 0 |
25.03.2024 | 54.53 | 56.00 | 54.53 | 55.92 | 2 592 669 | 0 |
22.03.2024 | 56.09 | 56.26 | 54.70 | 54.84 | 1 212 786 | 0 |
21.03.2024 | 54.33 | 56.11 | 54.31 | 56.06 | 1 685 150 | 0 |
20.03.2024 | 54.22 | 54.69 | 53.91 | 54.28 | 1 215 958 | 0 |
19.03.2024 | 53.33 | 54.42 | 53.33 | 54.36 | 1 286 670 | 0 |
18.03.2024 | 53.25 | 53.47 | 52.95 | 53.29 | 1 230 321 | 0 |
15.03.2024 | 52.77 | 53.85 | 52.61 | 53.31 | 3 942 926 | 0 |
14.03.2024 | 52.91 | 53.13 | 52.47 | 52.97 | 1 676 940 | 0 |
13.03.2024 | 52.81 | 53.58 | 52.81 | 53.04 | 1 287 693 | 0 |
12.03.2024 | 52.47 | 53.15 | 51.77 | 53.09 | 1 257 413 | 0 |
11.03.2024 | 51.39 | 53.18 | 51.26 | 52.57 | 1 801 617 | 0 |
08.03.2024 | 51.78 | 52.46 | 50.89 | 51.75 | 1 680 703 | 0 |
07.03.2024 | 51.51 | 52.20 | 51.02 | 51.36 | 1 581 544 | 0 |
29.02.2024 | 50.97 | 51.42 | 50.27 | 50.29 | 2 028 667 | 0 |
28.02.2024 | 49.72 | 51.01 | 49.62 | 50.42 | 1 200 471 | 0 |
27.02.2024 | 48.81 | 50.54 | 48.72 | 50.28 | 1 992 365 | 0 |
26.02.2024 | 49.67 | 49.67 | 48.63 | 48.67 | 1 407 999 | 0 |
23.02.2024 | 50.39 | 50.62 | 49.59 | 49.59 | 1 651 511 | 0 |
22.02.2024 | 50.30 | 50.37 | 49.09 | 50.16 | 1 672 197 | 0 |
21.02.2024 | 49.88 | 50.72 | 49.73 | 50.09 | 1 467 377 | 0 |
20.02.2024 | 50.33 | 50.65 | 49.73 | 50.19 | 1 649 315 | 0 |
16.02.2024 | 50.51 | 50.78 | 50.78 | 50.78 | 1 330 992 | 0 |
15.02.2024 | 52.80 | 53.09 | 50.21 | 51.05 | 2 889 354 | 0 |
14.02.2024 | 50.50 | 52.72 | 50.14 | 52.69 | 3 748 979 | 0 |
13.02.2024 | 46.15 | 50.68 | 46.09 | 50.60 | 7 515 486 | 0 |
12.02.2024 | 50.50 | 51.66 | 50.30 | 51.29 | 3 155 911 | 0 |
09.02.2024 | 50.80 | 51.10 | 50.23 | 50.59 | 1 443 165 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus