Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HAS.US
72.93+1.12(+1.56%)(czas lokalny: 18.10.2024 15:59)Hasbro Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 71.83 | 72.97 | 71.27 | 72.93 | 57 341 | 0 |
17.10.2024 | 71.49 | 71.89 | 71.28 | 71.86 | 69 421 | 0 |
16.10.2024 | 71.62 | 72.29 | 71.44 | 71.60 | 45 642 | 0 |
15.10.2024 | 72.00 | 73.00 | 71.52 | 71.60 | 38 553 | 0 |
14.10.2024 | 71.95 | 71.95 | 70.93 | 71.57 | 24 885 | 0 |
11.10.2024 | 72.64 | 72.75 | 72.03 | 72.11 | 35 766 | 0 |
10.10.2024 | 72.30 | 72.56 | 72.05 | 72.34 | 42 901 | 0 |
09.10.2024 | 72.09 | 72.49 | 71.94 | 72.22 | 29 694 | 0 |
08.10.2024 | 72.50 | 72.53 | 71.14 | 72.10 | 21 203 | 0 |
07.10.2024 | 72.40 | 72.80 | 72.11 | 72.49 | 70 961 | 0 |
04.10.2024 | 72.31 | 72.55 | 71.17 | 72.30 | 65 862 | 0 |
03.10.2024 | 72.59 | 72.59 | 71.62 | 71.77 | 38 389 | 0 |
02.10.2024 | 72.59 | 73.12 | 72.29 | 72.32 | 45 292 | 0 |
01.10.2024 | 72.67 | 73.39 | 72.02 | 72.89 | 62 796 | 0 |
30.09.2024 | 71.94 | 72.51 | 71.07 | 72.35 | 1 179 075 | 0 |
27.09.2024 | 72.17 | 72.80 | 71.82 | 72.10 | 837 000 | 0 |
26.09.2024 | 71.62 | 72.41 | 71.53 | 72.03 | 717 757 | 0 |
25.09.2024 | 71.62 | 71.77 | 70.47 | 71.23 | 892 911 | 0 |
24.09.2024 | 71.59 | 72.14 | 71.18 | 71.94 | 720 975 | 0 |
23.09.2024 | 71.53 | 72.26 | 71.21 | 71.47 | 712 494 | 0 |
20.09.2024 | 71.30 | 71.74 | 70.73 | 71.21 | 1 349 900 | 0 |
19.09.2024 | 72.25 | 72.25 | 70.85 | 71.82 | 846 393 | 0 |
18.09.2024 | 70.84 | 72.20 | 70.72 | 71.15 | 994 240 | 0 |
17.09.2024 | 70.10 | 70.71 | 69.66 | 70.47 | 790 965 | 0 |
16.09.2024 | 69.74 | 71.33 | 69.65 | 69.75 | 1 589 075 | 0 |
13.09.2024 | 67.77 | 69.13 | 67.72 | 68.73 | 1 235 600 | 0 |
12.09.2024 | 67.39 | 68.11 | 67.24 | 67.31 | 1 423 969 | 0 |
11.09.2024 | 67.34 | 67.53 | 65.84 | 67.42 | 884 545 | 0 |
10.09.2024 | 67.63 | 67.75 | 66.80 | 67.58 | 715 452 | 0 |
09.09.2024 | 66.50 | 68.27 | 66.21 | 67.63 | 885 154 | 0 |
06.09.2024 | 67.69 | 68.27 | 66.16 | 66.53 | 751 155 | 0 |
05.09.2024 | 68.05 | 68.12 | 67.06 | 67.80 | 633 717 | 0 |
04.09.2024 | 67.33 | 68.27 | 67.26 | 67.98 | 875 292 | 0 |
03.09.2024 | 67.78 | 68.28 | 67.05 | 67.21 | 751 666 | 0 |
30.08.2024 | 68.19 | 68.28 | 67.22 | 68.16 | 1 240 200 | 0 |
29.08.2024 | 67.72 | 68.83 | 67.28 | 68.03 | 1 184 200 | 0 |
28.08.2024 | 67.95 | 68.02 | 67.17 | 67.72 | 734 600 | 0 |
27.08.2024 | 67.98 | 68.85 | 67.50 | 67.95 | 1 214 800 | 0 |
26.08.2024 | 68.29 | 69.23 | 68.15 | 68.51 | 949 200 | 0 |
23.08.2024 | 67.13 | 68.07 | 67.02 | 68.02 | 808 300 | 0 |
22.08.2024 | 67.00 | 67.37 | 66.46 | 66.82 | 856 700 | 0 |
21.08.2024 | 65.79 | 66.58 | 65.44 | 66.57 | 810 100 | 0 |
20.08.2024 | 66.46 | 66.46 | 65.61 | 65.88 | 846 800 | 0 |
19.08.2024 | 66.38 | 66.57 | 65.94 | 66.33 | 782 400 | 0 |
16.08.2024 | 65.82 | 66.65 | 65.65 | 66.34 | 965 000 | 0 |
15.08.2024 | 65.37 | 66.21 | 65.37 | 66.04 | 1 364 000 | 0 |
14.08.2024 | 64.22 | 65.08 | 64.22 | 64.62 | 977 400 | 0 |
13.08.2024 | 63.27 | 64.18 | 63.21 | 64.07 | 876 500 | 0 |
12.08.2024 | 64.09 | 64.24 | 62.69 | 63.09 | 993 800 | 0 |
09.08.2024 | 63.92 | 64.44 | 63.61 | 64.27 | 1 313 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus