Datos Histórico Haynes International Inc - HAYN

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.27	0.446797948039	60.43	60.86	60.4	253447	60.59604537	CS
4	0.79	1.31864463362	59.91	60.86	59.72	198287	60.43071018	CS
12	0.71	1.18353058843	59.99	60.86	58.37	134937	59.95203911	CS
26	1.35	2.27464195451	59.35	60.86	57.87	114517	59.51228873	CS
52	12.31	25.4391403182	48.39	60.86	47.64	142791	59.1466322	CS
156	15.53	34.3812264778	45.17	60.86	29	88561	52.607973	CS
260	24.52	67.7722498618	36.18	60.86	15.29	86271	42.35172279	CS

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1731540900	60.7	0.1	0.17	60.63	60.86	60.58	345369
1731454500	60.6	-0.01	-0.02	60.62	60.68	60.57	309122
1731368100	60.61	0.06	0.10	60.62	60.71	60.53	183359
1731108900	60.55	0.07	0.12	60.49	60.65	60.49	144918
1731022500	60.48	0.2	0.33	60.43	60.57	60.4	284467
1730936100	60.28	-0.11	-0.18	60.485	60.67	60.25	278159
1730849700	60.39	-0.06	-0.10	60.59	60.59	60.26	299008
1730763300	60.45	-0.26	-0.43	60.68	60.68	60.44	111547
1730500500	60.71	0.35	0.58	60.21	60.83	60.21	205395
1730414100	60.36	-0.14	-0.23	60.37	60.51	60.1	314923
1730327700	60.5	-0.03	-0.05	60.69	60.69	60.5	69942
1730241300	60.53	0.18	0.30	60.5	60.53	60.46	277129
1730154900	60.35	0.05	0.08	60.44	60.5099	60.25	105917
1729895700	60.3	0.04	0.07	60.3	60.48	60.25	103365
1729809300	60.26	0.09	0.15	60.55	60.6599	60.25	401027
1729722900	60.17	-0.25	-0.41	60.36	60.36	60	143835
1729636500	60.42	0.42	0.70	59.95	60.43	59.88	194610
1729550100	60	0.03	0.05	60	60	59.87	63742
1729290900	59.97	0.11	0.18	59.96	60.02	59.73	60585
1729204500	59.86	-0.09	-0.15	59.91	59.94	59.72	69328
1729118100	59.95	0.22	0.37	59.72	59.95	59.72	433536
1729031700	59.73	-0.08	-0.13	59.77	60.075	59.7	143810
1728945300	59.81	-0.04	-0.07	59.81	60.19	59.76	83200
1728686100	59.85	0.04	0.07	59.9	60.39	59.74	87288
1728599700	59.81	0.07	0.12	59.64	59.895	59.625	89008
1728513300	59.74	0.11	0.18	59.63	59.955	59.63	78412
1728426900	59.63	0.11	0.18	59.55	59.73	59.49	82533
1728340500	59.52	-0.03	-0.05	59.55	59.79	59.5	103386
1728081300	59.55	0.05	0.08	59.59	59.6	59.51	59502
1727994900	59.5	-0.01	-0.02	59.59	59.59	59.5	83311
1727908500	59.51	-0.08	-0.13	59.43	59.72	59.43	80463
1727822100	59.59	0.05	0.08	59.35	59.76	59.33	54004
1727735520	59.54	0.38	0.64	59.13	59.5675	59.12	71625
1727476500	59.16	-0.04	-0.07	59.1	59.28	59.02	77088
1727390100	59.2	-0.09	-0.15	59.46	59.65	59.2	98597
1727303700	59.29	0.09	0.15	59.35	59.35	59.14	84122
1727217300	59.2	0.19	0.32	59.22	59.465	59	87677
1727130900	59.01	0.13	0.22	58.95	59.095	58.95	58544
1726871700	58.88	-0.08	-0.14	58.75	59.01	58.65	363683
1726785300	58.96	0.46	0.79	58.72	59.04	58.64	113127
1726698900	58.5	-0.09	-0.15	58.5	59.08	58.5	135559
1726612500	58.59	-0.08	-0.14	58.72	58.72	58.37	185982
1726526100	58.67	-0.73	-1.23	59.48	59.5	58.62	75251
1726266900	59.4	-0.04	-0.07	59.44	59.51	59.25	62107
1726180500	59.44	0.01	0.02	59.37	59.45	59.34	38125
1726094100	59.43	-0.22	-0.37	59.61	59.66	59.2	73303
1726007700	59.65	0.02	0.03	59.64	59.77	59.615	77350
1725921300	59.63	-0.02	-0.03	59.6	59.73	59.6	89949
1725662100	59.65	0.03	0.05	59.7	59.7	59.55	107709
1725575700	59.62	0.01	0.02	59.62	59.71	59.59	60613
1725489300	59.61	-0.09	-0.15	59.75	59.85	59.61	208673
1725402900	59.7	-0.44	-0.73	59.62	60.015	59.59	143028
1725057300	60.14	-0.22	-0.36	60.09	60.24	59.5	90901
1724970900	60.36	0.3	0.50	60.1	60.36	59.96	50123
1724884500	60.06	-0.03	-0.05	59.96	60.17	59.95	46095
1724798100	60.09	0.13	0.22	60	60.24	59.8816	30204
1724711700	59.96	-0.29	-0.48	60.29	60.67	59.96	78629
1724452500	60.25	0.45	0.75	59.79	60.38	59.75	81021
1724366100	59.8	-0.1	-0.17	59.99	60.1	59.75	28016
1724279700	59.9	-0.01	-0.02	59.94	60.04	59.83	54193
1724193300	59.91	-0.02	-0.03	59.87	59.94	59.7	20254
1724106900	59.93	0.22	0.37	59.81	60.29	59.65	87138
1723847700	59.71	-0.07	-0.12	59.71	59.8	59.65	106370
1723761300	59.78	0.22	0.37	59.83	59.96	59.69	38057
1723674900	59.56	-0.1	-0.17	59.77	59.77	59.5	48012

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Haynes International Inc (HAYN)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Haynes International Inc (HAYN) Histórico

Haynes International Inc (HAYN)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación