Mercados españoles cerrados en 4 hrs 11 min
IBEX 35
10.952,50 -148,30 (-1,34%) Euro Stoxx 50
4.963,16 -17,93 (-0,36%) Dólar/Euro
1,0726 +0,0001 (+0,01%) Petróleo Brent
88,67 +0,27 (+0,31%) Oro
2.324,10 -33,60 (-1,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Hartford MidCap HLS IB (HBMCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 26 abr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 25 abr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 24 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 23 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 22 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 19 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 18 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 17 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 16 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 15 abr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 12 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 11 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 10 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 09 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 08 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 05 abr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 04 abr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 03 abr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 02 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 01 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 28 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 27 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 26 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 25 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
| 22 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 21 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 20 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 19 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 18 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 15 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 14 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 13 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 12 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 11 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 08 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 07 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
| 06 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 05 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 04 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
| 01 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
| 29 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 28 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 27 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 26 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 23 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 22 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 21 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 20 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 16 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 15 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 14 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 13 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 12 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 09 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 08 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 07 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 06 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 05 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 02 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 01 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 31 ene 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 30 ene 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 29 ene 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 26 ene 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 25 ene 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 24 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 23 ene 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 22 ene 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 19 ene 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 18 ene 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 17 ene 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 16 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 12 ene 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 11 ene 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 10 ene 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 09 ene 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 08 ene 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 05 ene 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 04 ene 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 03 ene 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 02 ene 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 29 dic 2023 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 28 dic 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 27 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 26 dic 2023 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 22 dic 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 22 dic 2023 | 0 Dividendo | |||||
| 22 dic 2023 | 0.128 Plusvalía | |||||
| 21 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,38 | - |
| 20 dic 2023 | 25,09 | 25,09 | 25,09 | 25,09 | 24,96 | - |
| 19 dic 2023 | 25,56 | 25,56 | 25,56 | 25,56 | 25,43 | - |
| 18 dic 2023 | 25,33 | 25,33 | 25,33 | 25,33 | 25,20 | - |
| 15 dic 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 25,12 | - |
| 14 dic 2023 | 25,38 | 25,38 | 25,38 | 25,38 | 25,25 | - |
| 13 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,87 | - |
| 12 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,38 | - |
| 11 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,27 | - |
| 08 dic 2023 | 24,22 | 24,22 | 24,22 | 24,22 | 24,10 | - |
| 07 dic 2023 | 24,10 | 24,10 | 24,10 | 24,10 | 23,98 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.