XNYS
Datos históricos de Hyster-Yale Materials Handling, Inc.
Hyster-Yale Materials Handling, Inc. · HY
$32.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:11 UTC
- Variación en el periodo
- −5.3%
- Máximo
- US$41.30
- 5 de agosto de 2026
- Mínimo
- US$26.41
- 20 de noviembre de 2025
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.76 | 32.81 | 31.53 | 32.34 | −0.46% | 118,750.527 |
| 8 oct 2026 | 32.53 | 32.85 | 31.50 | 32.49 | −1.46% | 185,306.824 |
| 7 oct 2026 | 31.64 | 33.04 | 30.64 | 32.97 | +2.61% | 172,349.551 |
| 6 oct 2026 | 32.36 | 32.36 | 31.35 | 32.13 | +0.59% | 121,882.57 |
| 5 oct 2026 | 30.77 | 32.72 | 30.28 | 31.94 | +2.27% | 112,597.129 |
| 2 oct 2026 | 31.05 | 31.45 | 30.52 | 31.23 | +2.66% | 116,667.858 |
| 1 oct 2026 | 31.21 | 31.33 | 28.98 | 30.42 | −3.34% | 305,026.441 |
| 30 sep 2026 | 32.33 | 32.65 | 31.46 | 31.47 | −1.66% | 136,377.743 |
| 29 sep 2026 | 32.11 | 32.50 | 31.64 | 32.00 | +0.41% | 100,404.001 |
| 28 sep 2026 | 31.35 | 32.31 | 31.33 | 31.87 | +2.91% | 221,949.642 |
| 25 sep 2026 | 30.99 | 31.89 | 30.83 | 30.97 | +0.49% | 376,371.482 |
| 24 sep 2026 | 32.59 | 32.59 | 30.71 | 30.82 | −6.29% | 156,407.206 |
| 23 sep 2026 | 32.84 | 33.25 | 32.52 | 32.89 | −0.93% | 83,983.529 |
| 22 sep 2026 | 33.15 | 33.62 | 32.92 | 33.20 | +1.84% | 119,979.796 |
| 21 sep 2026 | 33.70 | 33.70 | 32.26 | 32.60 | −2.80% | 120,135.927 |
| 18 sep 2026 | 33.31 | 33.69 | 32.61 | 33.54 | +0.75% | 192,789.153 |
| 17 sep 2026 | 34.48 | 34.50 | 33.18 | 33.29 | −0.75% | 65,576.655 |
| 16 sep 2026 | 33.98 | 34.59 | 32.90 | 33.54 | +0.42% | 95,711.962 |
| 15 sep 2026 | 33.40 | 33.70 | 32.99 | 33.40 | +0.54% | 100,404.337 |
| 14 sep 2026 | 32.96 | 33.27 | 32.14 | 33.22 | −1.16% | 114,768.014 |
| 11 sep 2026 | 34.50 | 34.57 | 33.52 | 33.61 | −1.26% | 77,864.872 |
| 10 sep 2026 | 34.31 | 34.56 | 33.65 | 34.04 | −2.41% | 61,066.159 |
| 9 sep 2026 | 35.68 | 35.68 | 34.50 | 34.88 | −2.27% | 83,211.221 |
| 8 sep 2026 | 36.08 | 36.39 | 35.44 | 35.69 | −0.17% | 97,539.016 |
| 4 sep 2026 | 33.90 | 35.80 | 33.49 | 35.75 | +4.78% | 110,538.295 |
| 3 sep 2026 | 33.82 | 34.14 | 33.13 | 34.12 | +2.03% | 90,034.122 |
| 2 sep 2026 | 32.76 | 33.84 | 32.58 | 33.44 | +1.89% | 111,925.652 |
| 1 sep 2026 | 33.21 | 33.21 | 32.20 | 32.82 | −3.07% | 112,977.444 |
| 31 ago 2026 | 33.81 | 34.20 | 33.60 | 33.86 | −0.32% | 115,152.531 |
| 28 ago 2026 | 34.69 | 34.85 | 33.73 | 33.97 | −2.02% | 86,393.541 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.