Mercados españoles abiertos en 3 hrs 40 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0753 +0,0001 (+0,01%) Petróleo Brent
83,92 +0,34 (+0,41%) Bitcoin EUR
57.140,52 -1.234,51 (-2,11%)
HCM Tactical Growth Investor (HCMDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 07 may 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 06 may 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 03 may 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 02 may 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 01 may 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 30 abr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 29 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 26 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 25 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 24 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 23 abr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 22 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 19 abr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 18 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 17 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 16 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 15 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 12 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 11 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 10 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 09 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 08 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 05 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 04 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 03 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 02 abr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 01 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 28 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 27 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 26 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 25 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 22 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 21 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 20 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 19 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 18 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 15 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 14 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 13 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 12 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 11 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 08 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 07 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 06 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 05 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 04 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 01 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 29 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 28 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 27 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 26 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 23 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 22 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 21 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 20 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 16 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 15 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 14 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 13 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 12 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 09 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 08 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 07 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 06 feb 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 05 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 02 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 01 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 31 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 30 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 29 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 26 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 25 ene 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 24 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 23 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 22 ene 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 19 ene 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 18 ene 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 17 ene 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 16 ene 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 12 ene 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 11 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 10 ene 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 09 ene 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 08 ene 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 05 ene 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 04 ene 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 03 ene 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 02 ene 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 29 dic 2023 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 28 dic 2023 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 27 dic 2023 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 26 dic 2023 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 22 dic 2023 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 21 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 20 dic 2023 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 19 dic 2023 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 18 dic 2023 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 15 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 14 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| *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.