ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

HI Hillenbrand Inc

41.72
-0.37 (-0.88%)
18 Jun 2024 - Cerrado
Retrasado por 15 minutos

HI Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Jun 2024 41.72 -0.37 -0.88% 41.99 42.19 41.585 260,922
17 Jun 2024 42.09 0.16 0.38% 41.70 42.35 41.26 388,924
14 Jun 2024 41.93 -0.99 -2.31% 42.20 42.20 41.22 295,031
13 Jun 2024 42.92 -0.50 -1.15% 43.16 43.32 42.50 167,072
12 Jun 2024 43.42 1.06 2.50% 43.89 44.68 43.35 192,714
11 Jun 2024 42.36 -0.67 -1.56% 42.66 42.74 42.10 224,721
10 Jun 2024 43.03 -0.25 -0.58% 42.74 43.40 42.35 271,303
07 Jun 2024 43.28 -0.54 -1.23% 43.16 43.82 43.10 373,831
06 Jun 2024 43.82 -0.70 -1.57% 44.28 44.42 43.76 159,411
05 Jun 2024 44.52 0.20 0.45% 44.51 44.97 44.27 238,570
04 Jun 2024 44.32 -0.97 -2.14% 44.97 45.265 44.22 463,165
03 Jun 2024 45.29 -1.20 -2.58% 46.91 46.92 44.61 274,184
31 May 2024 46.49 0.61 1.33% 45.95 46.81 45.77 494,251
30 May 2024 45.88 1.80 4.08% 44.43 45.90 44.43 246,019
29 May 2024 44.08 0.03 0.07% 43.38 44.13 43.24 294,324
28 May 2024 44.05 -0.42 -0.94% 44.78 44.86 43.67 284,625
24 May 2024 44.47 0.64 1.46% 44.29 44.515 43.97 278,857
23 May 2024 43.83 -0.60 -1.35% 44.41 44.71 43.35 283,645
22 May 2024 44.43 -0.32 -0.72% 44.66 45.01 44.10 285,491
21 May 2024 44.75 -0.25 -0.56% 44.78 44.96 44.46 240,322
20 May 2024 45.00 -0.24 -0.53% 45.24 45.791 44.98 241,398
17 May 2024 45.24 0.50 1.12% 44.84 45.45 44.27 298,073
16 May 2024 44.74 -0.62 -1.37% 45.19 45.19 44.17 316,679
15 May 2024 45.36 1.00 2.25% 44.91 45.49 44.54 185,159
14 May 2024 44.36 0.53 1.21% 44.59 44.59 44.1338 315,168
13 May 2024 43.83 0.02 0.05% 44.21 44.21 43.44 220,356
10 May 2024 43.81 -0.87 -1.95% 44.72 45.17 43.60 274,918
09 May 2024 44.68 -0.63 -1.39% 45.31 45.415 44.631 223,716
08 May 2024 45.31 0.30 0.67% 44.69 45.78 44.42 272,729
07 May 2024 45.01 1.53 3.52% 44.27 45.33 44.06 467,067
06 May 2024 43.48 1.04 2.45% 42.74 43.48 42.52 431,954
03 May 2024 42.44 0.55 1.31% 42.75 42.91 41.88 474,362
02 May 2024 41.89 0.46 1.11% 41.78 42.12 41.12 581,925
01 May 2024 41.43 -6.29 -13.18% 43.92 44.77 40.38 1,167,290
30 Abr 2024 47.72 -1.76 -3.56% 49.21 49.285 47.62 313,838
29 Abr 2024 49.48 0.07 0.14% 49.58 49.95 49.31 176,658
26 Abr 2024 49.41 0.96 1.98% 48.56 49.51 48.56 159,689
25 Abr 2024 48.45 -0.50 -1.02% 48.50 48.7527 47.81 190,370
24 Abr 2024 48.95 -0.23 -0.47% 48.95 49.255 48.43 207,797
23 Abr 2024 49.18 1.10 2.29% 48.14 49.29 48.14 171,704
22 Abr 2024 48.08 0.06 0.12% 48.25 48.58 47.82 173,303
19 Abr 2024 48.02 0.72 1.52% 47.10 48.34 46.70 282,008
18 Abr 2024 47.30 0.56 1.20% 47.01 47.65 46.54 311,335
17 Abr 2024 46.74 -0.26 -0.55% 47.37 47.37 46.70 217,433
16 Abr 2024 47.00 -0.31 -0.66% 46.89 47.34 46.39 268,623
15 Abr 2024 47.31 0.47 1.00% 47.36 47.39 46.72 244,672
12 Abr 2024 46.84 -0.88 -1.84% 47.33 47.94 46.59 160,493
11 Abr 2024 47.72 0.40 0.85% 47.42 48.125 46.875 179,944
10 Abr 2024 47.32 -2.42 -4.87% 48.49 48.49 46.74 290,169
09 Abr 2024 49.74 0.76 1.55% 49.31 50.06 48.80 162,759
08 Abr 2024 48.98 0.68 1.41% 48.69 49.29 48.69 190,067
05 Abr 2024 48.30 0.08 0.17% 48.21 48.49 47.84 256,241
04 Abr 2024 48.22 -0.07 -0.14% 48.77 48.85 48.065 398,236
03 Abr 2024 48.29 -0.17 -0.35% 48.17 48.865 48.14 221,472
02 Abr 2024 48.46 -0.99 -2.00% 48.88 49.025 48.15 445,377
01 Abr 2024 49.45 -0.84 -1.67% 50.45 50.575 48.96 266,290
28 Mar 2024 50.29 0.43 0.86% 49.82 50.435 49.6801 415,763
27 Mar 2024 49.86 0.26 0.52% 49.99 50.1699 49.665 252,628
26 Mar 2024 49.60 0.18 0.36% 49.61 50.20 49.035 680,305
25 Mar 2024 49.42 0.17 0.35% 49.50 49.87 49.38 190,974
22 Mar 2024 49.25 -0.34 -0.69% 49.88 49.88 48.97 220,013
21 Mar 2024 49.59 0.39 0.79% 49.47 49.96 49.315 258,960

Su Consulta Reciente

Delayed Upgrade Clock