Hershey Company / The (HSY)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,54%
|
209,105
|
206,40
|
209,03
|
207,04
|
17/05/2024 |
426.707 |
-0,54%
|
209,105
|
206,40
|
209,03
|
207,04
|
16/05/2024 |
603.554 |
2,02%
|
209,15
|
204,28
|
208,235
|
208,17
|
15/05/2024 |
707.453 |
-1,62%
|
209,15
|
205,31
|
209,33
|
205,515
|
14/05/2024 |
1.207.445 |
-0,30%
|
209,53
|
206,835
|
211,90
|
208,89
|
13/05/2024 |
1.291.163 |
2,31%
|
200,73
|
205,625
|
210,23
|
209,51
|
10/05/2024 |
868.648 |
2,34%
|
200,73
|
200,54
|
205,00
|
204,78
|
09/05/2024 |
774.923 |
0,07%
|
200,01
|
198,89
|
200,335
|
200,09
|
08/05/2024 |
1.090.498 |
0,91%
|
197,71
|
197,06
|
201,39
|
199,96
|
07/05/2024 |
1.005.211 |
0,85%
|
197,71
|
196,37
|
199,82
|
198,16
|
06/05/2024 |
855.564 |
-0,72%
|
195,64
|
194,09
|
198,68
|
196,49
|
03/05/2024 |
1.772.249 |
1,04%
|
195,64
|
191,71
|
199,06
|
197,92
|
02/05/2024 |
1.078.905 |
1,13%
|
192,20
|
194,13
|
196,44
|
195,88
|
01/05/2024 |
870.438 |
-0,11%
|
192,20
|
191,21
|
194,955
|
193,70
|
30/04/2024 |
1.582.633 |
0,75%
|
187,46
|
193,40
|
197,69
|
193,92
|
29/04/2024 |
1.518.053 |
3,39%
|
187,46
|
186,83
|
192,60
|
192,47
|
26/04/2024 |
514.305 |
-0,53%
|
186,16
|
185,96
|
188,03
|
186,16
|
25/04/2024 |
631.716 |
-0,53%
|
185,97
|
185,82
|
189,20
|
187,15
|
24/04/2024 |
708.765 |
0,57%
|
185,97
|
184,915
|
188,875
|
188,14
|
23/04/2024 |
644.704 |
0,40%
|
186,42
|
185,83
|
188,23
|
187,08
|
22/04/2024 |
777.917 |
0,71%
|
184,46
|
184,76
|
186,445
|
186,33
|
19/04/2024 |
820.107 |
0,09%
|
184,46
|
182,84
|
185,60
|
185,02
|
18/04/2024 |
774.509 |
1,32%
|
183,06
|
182,00
|
185,25
|
184,86
|
17/04/2024 |
832.793 |
-0,47%
|
183,06
|
180,45
|
184,4116
|
182,45
|
16/04/2024 |
762.177 |
0,41%
|
183,06
|
181,665
|
184,23
|
183,31
|
15/04/2024 |
1.045.347 |
-1,74%
|
185,35
|
182,175
|
186,02
|
182,57
|
12/04/2024 |
925.767 |
-1,95%
|
188,97
|
184,58
|
189,196
|
185,80
|
11/04/2024 |
535.268 |
-1,32%
|
192,50
|
188,53
|
192,9023
|
189,50
|
10/04/2024 |
608.786 |
-1,31%
|
193,16
|
190,67
|
193,54
|
192,03
|
09/04/2024 |
665.787 |
0,20%
|
194,60
|
191,79
|
194,89
|
194,58
|
08/04/2024 |
564.399 |
0,23%
|
195,50
|
193,90
|
196,0382
|
194,19
|
05/04/2024 |
707.383 |
-1,13%
|
195,50
|
192,43
|
196,8668
|
193,74
|
04/04/2024 |
722.729 |
0,55%
|
194,75
|
193,17
|
196,73
|
195,95
|
03/04/2024 |
1.047.405 |
-2,83%
|
199,29
|
194,79
|
200,295
|
194,87
|
02/04/2024 |
997.806 |
1,15%
|
199,29
|
197,765
|
201,215
|
200,55
|
01/04/2024 |
795.884 |
1,94%
|
196,21
|
194,65
|
198,93
|
198,27
|
28/03/2024 |
681.309 |
0,41%
|
194,90
|
194,33
|
196,75
|
194,50
|
27/03/2024 |
599.196 |
1,47%
|
198,34
|
191,36
|
194,50
|
193,71
|
26/03/2024 |
1.098.180 |
-0,71%
|
198,34
|
189,12
|
192,80
|
190,90
|
25/03/2024 |
741.276 |
-2,89%
|
198,34
|
191,65
|
198,33
|
192,26
|
22/03/2024 |
505.714 |
-0,66%
|
199,55
|
197,79
|
199,55
|
197,99
|
21/03/2024 |
1.009.936 |
0,65%
|
202,74
|
196,9461
|
200,655
|
199,31
|
20/03/2024 |
992.309 |
-2,07%
|
202,74
|
196,68
|
203,9689
|
198,03
|
19/03/2024 |
914.129 |
2,62%
|
198,15
|
191,97
|
202,475
|
202,22
|
18/03/2024 |
827.360 |
1,81%
|
193,27
|
191,97
|
198,77
|
197,05
|
15/03/2024 |
1.609.164 |
-0,78%
|
196,265
|
193,67
|
198,63
|
193,54
|
14/03/2024 |
774.817 |
-0,42%
|
196,265
|
193,25
|
196,49
|
195,06
|
13/03/2024 |
854.353 |
-0,30%
|
198,76
|
195,8537
|
199,27
|
195,89
|
12/03/2024 |
856.505 |
-1,28%
|
198,76
|
195,40
|
199,56
|
196,47
|
11/03/2024 |
973.081 |
2,29%
|
195,56
|
195,70
|
199,29
|
199,02
|
08/03/2024 |
934.178 |
1,06%
|
192,17
|
192,15
|
195,445
|
194,56
|
07/03/2024 |
976.109 |
-0,16%
|
193,61
|
191,15
|
193,69
|
192,52
|
06/03/2024 |
1.321.880 |
2,81%
|
194,74
|
191,12
|
196,84
|
192,83
|
05/03/2024 |
882.546 |
1,94%
|
186,28
|
184,345
|
188,00
|
187,56
|
04/03/2024 |
1.408.687 |
-2,15%
|
186,28
|
181,16
|
186,70
|
184,00
|
01/03/2024 |
636.889 |
0,07%
|
187,61
|
185,84
|
188,5452
|
188,05
|
29/02/2024 |
676.501 |
0,92%
|
186,50
|
185,53
|
188,5225
|
187,92
|
28/02/2024 |
592.023 |
-0,51%
|
188,255
|
184,52
|
187,87
|
186,21
|
27/02/2024 |
894.024 |
-0,76%
|
188,255
|
187,07
|
189,39
|
187,17
|
26/02/2024 |
1.098.943 |
-2,69%
|
193,32
|
188,79
|
194,68
|
188,61
|
23/02/2024 |
833.364 |
0,15%
|
193,32
|
192,44
|
195,32
|
193,83
|
22/02/2024 |
810.738 |
0,55%
|
194,38
|
187,81
|
193,78
|
193,54
|
21/02/2024 |
511.115 |
-0,56%
|
194,38
|
191,80
|
195,33
|
192,49
|
20/02/2024 |
731.597 |
1,26%
|
191,25
|
192,36
|
195,11
|
193,57
|
19/02/2024 |
458.361 |
0,00%
|
191,25
|
189,73
|
193,25
|
191,16
|
16/02/2024 |
458.361 |
-0,05%
|
191,25
|
189,73
|
193,25
|
191,16
|
15/02/2024 |
546.783 |
0,70%
|
192,35
|
192,28
|
194,85
|
192,58
|
14/02/2024 |
755.469 |
-1,84%
|
194,13
|
190,41
|
194,885
|
191,25
|
13/02/2024 |
934.166 |
0,58%
|
201,43
|
193,63
|
197,40
|
194,84
|
12/02/2024 |
1.626.334 |
-0,89%
|
201,43
|
189,60
|
194,62
|
193,72
|
09/02/2024 |
1.574.544 |
-3,39%
|
201,43
|
194,675
|
201,795
|
195,45
|
08/02/2024 |
2.572.488 |
4,14%
|
196,40
|
190,96
|
209,68
|
202,31
|
07/02/2024 |
848.770 |
-0,27%
|
196,40
|
193,77
|
196,37
|
194,26
|
06/02/2024 |
799.527 |
-0,82%
|
196,40
|
193,635
|
196,45
|
194,78
|
05/02/2024 |
982.151 |
-0,64%
|
197,17
|
196,27
|
199,5599
|
196,39
|
02/02/2024 |
895.499 |
-0,39%
|
198,87
|
196,79
|
199,21
|
197,66
|
01/02/2024 |
845.440 |
2,53%
|
193,38
|
190,95
|
198,53
|
198,43
|
31/01/2024 |
956.153 |
-1,95%
|
193,49
|
193,39
|
197,15
|
193,54
|
30/01/2024 |
1.227.621 |
2,38%
|
193,49
|
192,614
|
197,587
|
197,38
|
29/01/2024 |
873.416 |
1,36%
|
193,49
|
191,13
|
194,62
|
192,79
|
26/01/2024 |
438.758 |
0,45%
|
189,055
|
189,711
|
191,40
|
190,21
|
25/01/2024 |
660.147 |
0,03%
|
189,055
|
187,36
|
190,405
|
189,36
|
24/01/2024 |
769.151 |
-1,42%
|
192,25
|
189,26
|
191,42
|
189,31
|
23/01/2024 |
704.851 |
2,00%
|
189,04
|
189,02
|
192,57
|
192,03
|
22/01/2024 |
576.816 |
-1,16%
|
190,01
|
187,75
|
190,30
|
188,26
|
19/01/2024 |
548.322 |
-0,53%
|
191,73
|
188,595
|
191,85
|
190,46
|
18/01/2024 |
984.692 |
-0,04%
|
191,35
|
188,24
|
191,62
|
191,47
|
17/01/2024 |
685.573 |
0,01%
|
191,35
|
190,76
|
193,48
|
191,54
|
16/01/2024 |
862.245 |
0,47%
|
191,35
|
190,44
|
193,61
|
191,53
|
15/01/2024 |
752.953 |
0,12%
|
193,15
|
190,20
|
194,71
|
190,64
|
12/01/2024 |
752.953 |
0,12%
|
193,15
|
190,20
|
194,71
|
190,64
|
11/01/2024 |
535.181 |
0,41%
|
189,07
|
187,5003
|
190,66
|
190,41
|
10/01/2024 |
794.191 |
-1,79%
|
191,02
|
189,57
|
194,5799
|
189,64
|
09/01/2024 |
738.657 |
0,84%
|
191,02
|
189,75
|
193,105
|
193,0577
|
08/01/2024 |
854.003 |
3,06%
|
187,80
|
187,79
|
191,525
|
193,38
|
05/01/2024 |
607.817 |
-1,50%
|
190,00
|
186,98
|
190,79
|
187,64
|
04/01/2024 |
956.176 |
-0,70%
|
191,86
|
190,39
|
195,65
|
190,50
|
03/01/2024 |
1.080.462 |
-0,10%
|
185,67
|
191,38
|
194,35
|
191,84
|
02/01/2024 |
1.396.316 |
3,00%
|
185,67
|
185,45
|
192,22
|
192,03
|
29/12/2023 |
784.784 |
1,27%
|
183,05
|
183,80
|
187,10
|
186,44
|