Mercados españoles cerrados

Harbor International Compounders ETF (OSEA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,73+0,22 (+0,80%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202427,7327,7727,5627,7327,7372.500
09 may 202427,4327,5727,3127,5127,5177.400
08 may 202427,2927,3627,1927,3527,3543.600
07 may 202427,3527,4727,3027,3727,37495.500
06 may 202427,2027,2927,1027,2927,2934.700
03 may 202427,1227,1427,0227,1027,107600
02 may 202426,6926,7826,6226,7526,7589.700
01 may 202426,5226,8726,5126,6026,6064.000
30 abr 202426,8826,9226,6426,6426,647300
29 abr 202426,8726,9426,7926,9326,9329.200
26 abr 202426,8326,8926,8326,8526,85394.400
25 abr 202426,2026,5726,1626,5326,5324.300
24 abr 202426,6526,7326,4726,5826,5840.200
23 abr 202426,1426,5926,1426,5826,5825.500
22 abr 202426,0426,3925,9726,2326,2353.000
19 abr 202426,2226,2225,9326,0026,0041.100
18 abr 202426,2326,3626,1526,1826,18197.300
17 abr 202426,4926,4926,1126,2526,2532.700
16 abr 202426,2926,3826,2526,2726,278300
15 abr 202426,6926,6926,2626,3026,3024.300
12 abr 202426,6126,6126,3226,4226,4236.100
11 abr 202426,8326,9526,6826,9426,9420.500
10 abr 202426,5426,8426,5426,7926,7925.900
09 abr 202427,3327,3326,9827,1227,1225.500
08 abr 202427,2927,3227,1227,2627,268700
05 abr 202427,0227,1826,9727,0527,059900
04 abr 202427,4027,5227,0227,0227,0217.400
03 abr 202427,0527,3527,0527,2327,2312.800
02 abr 202427,1727,1727,0327,1427,1418.600
01 abr 202427,3827,4927,2627,3427,3471.700
28 mar 202427,4127,4727,2927,3527,3529.300
27 mar 202427,4527,4727,2927,3927,3934.200
26 mar 202427,3827,4527,3227,3727,3741.100
25 mar 202427,3527,4927,2627,2627,2657.900
22 mar 202427,5727,6127,4127,5327,5352.200
21 mar 202427,6827,7827,6027,6727,6716.900
20 mar 202427,3227,5827,2827,5827,5856.900
19 mar 202427,2727,3427,1827,2427,2480.800
18 mar 202427,5327,5327,2927,3027,3018.100
15 mar 202427,6427,6427,3827,4427,4421.300
14 mar 202427,8627,8627,4427,5927,59133.600
13 mar 202427,8127,8927,7827,8527,8527.600
12 mar 202427,7827,8227,7527,8227,823100
11 mar 202427,5927,5927,4727,5127,511.573.100
08 mar 202427,9928,0027,6827,6927,6913.600
07 mar 202427,7327,9727,7127,8927,8915.700
06 mar 202427,4027,5427,3227,4827,4814.900
05 mar 202427,3227,3227,0127,1027,1029.800
04 mar 202427,4127,4727,3627,4327,4310.800
01 mar 202427,1327,3327,1327,2827,288800
29 feb 202427,0427,0426,8027,0027,0015.300
28 feb 202426,9026,9526,8926,9326,939900
27 feb 202427,0527,0826,9727,0827,0821.300
26 feb 202427,0227,1127,0227,0627,0619.500
23 feb 202427,0427,0626,9227,0327,0311.100
22 feb 202426,9427,0726,8827,0627,068700
21 feb 202426,5526,5926,5026,5526,554700
20 feb 202426,6926,7326,5826,6726,6715.500
16 feb 202426,6026,6026,5026,5026,502200
15 feb 202426,4426,5226,4126,5026,505100
14 feb 202426,0726,1926,0726,1526,158300
13 feb 202426,0026,0325,8225,9225,924800
12 feb 202426,4126,4626,3626,4426,449100
09 feb 202426,5726,5726,2126,4026,4021.800
08 feb 202426,3426,3426,2126,2626,262900
07 feb 202426,3426,4326,3126,4126,416400
06 feb 202426,1826,2326,1826,2326,235900
05 feb 202426,0626,6326,0626,1326,1327.100
02 feb 202426,1426,1526,0226,1126,113500
01 feb 202426,1826,4126,1826,4026,401400
31 ene 202426,2326,2426,0426,0526,055500
30 ene 202426,1226,1726,0826,1726,177700
29 ene 202425,9526,1425,9226,1426,144200
26 ene 202425,9826,0525,9226,0426,047100
25 ene 202425,7825,8825,7725,8825,881000
24 ene 202425,7725,8725,7425,7425,744000
23 ene 202425,4225,5125,4125,5025,5012.800
22 ene 202425,5325,6825,5325,5925,5911.800
19 ene 202425,3925,5825,3925,5725,573100
18 ene 202425,2625,5025,2625,4525,454700
17 ene 202424,9725,0824,9325,0825,088700
16 ene 202425,5425,6025,3425,3925,392300
12 ene 202425,8825,9425,8025,9325,932400
11 ene 202425,7025,7425,5525,6825,682800
10 ene 202425,6825,7025,6125,6425,649600
09 ene 202425,4125,4325,4025,4325,432100
08 ene 202425,4025,6825,4025,6525,6510.800
05 ene 202425,3925,4725,3625,3925,392100
04 ene 202425,4925,4925,4725,4725,47300
03 ene 202425,4925,4925,3325,4025,4042.300
02 ene 202425,7925,8925,7225,7225,728200
29 dic 202326,5126,5126,1126,1726,1713.700
28 dic 202326,3326,3326,1826,1826,181900
27 dic 202326,2426,2426,2226,2226,22500
26 dic 202326,0126,2325,9026,1726,176700
22 dic 202325,9725,9725,8725,9225,921400
21 dic 202325,7825,9125,6525,9025,902600
21 dic 20230.17 Dividendo
20 dic 202325,9225,9925,6025,6025,433000
19 dic 202325,8825,9425,8825,8925,72700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...