Mercados españoles abiertos en 1 hr 19 mins

HCM Dividend Sector Plus Investor (HCMPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,77-0,12 (-0,60%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202419,7719,7719,7719,7719,77-
27 jun 202419,8919,8919,8919,8919,89-
26 jun 202419,8519,8519,8519,8519,85-
25 jun 202419,8419,8419,8419,8419,84-
24 jun 202419,7319,7319,7319,7319,73-
21 jun 202419,8319,8319,8319,8319,83-
20 jun 202419,9119,9119,9119,9119,91-
18 jun 202420,0120,0120,0120,0120,01-
17 jun 202419,9519,9519,9519,9519,95-
14 jun 202419,6519,6519,6519,6519,65-
13 jun 202419,6519,6519,6519,6519,65-
12 jun 202419,5719,5719,5719,5719,57-
11 jun 202419,3019,3019,3019,3019,30-
10 jun 202419,2519,2519,2519,2519,25-
07 jun 202419,1519,1519,1519,1519,15-
06 jun 202419,2019,2019,2019,2019,20-
05 jun 202419,2219,2219,2219,2219,22-
04 jun 202418,8418,8418,8418,8418,84-
03 jun 202418,8318,8318,8318,8318,83-
31 may 202418,8318,8318,8318,8318,83-
30 may 202418,5918,5918,5918,5918,59-
29 may 202418,7418,7418,7418,7418,74-
28 may 202418,9918,9918,9918,9918,99-
24 may 202419,0019,0019,0019,0019,00-
23 may 202418,8118,8118,8118,8118,81-
22 may 202419,0619,0619,0619,0619,06-
21 may 202419,1419,1419,1419,1419,14-
20 may 202419,0919,0919,0919,0919,09-
17 may 202419,0419,0419,0419,0419,04-
16 may 202419,0219,0219,0219,0219,02-
15 may 202419,0719,0719,0719,0719,07-
14 may 202418,7118,7118,7118,7118,71-
13 may 202418,5718,5718,5718,5718,57-
10 may 202418,5518,5518,5518,5518,55-
09 may 202418,5018,5018,5018,5018,50-
08 may 202418,3518,3518,3518,3518,35-
07 may 202418,3318,3318,3318,3318,33-
06 may 202418,3018,3018,3018,3018,30-
03 may 202418,0218,0218,0218,0218,02-
02 may 202417,6517,6517,6517,6517,65-
01 may 202417,4017,4017,4017,4017,40-
30 abr 202417,5317,5317,5317,5317,53-
29 abr 202417,9917,9917,9917,9917,99-
26 abr 202417,8517,8517,8517,8517,85-
25 abr 202417,7617,7617,7617,7617,76-
24 abr 202417,8217,8217,8217,8217,82-
23 abr 202417,8117,8117,8117,8117,81-
22 abr 202417,6517,6517,6517,6517,65-
19 abr 202417,4917,4917,4917,4917,49-
18 abr 202417,5417,5417,5417,5417,54-
17 abr 202417,5417,5417,5417,5417,54-
16 abr 202417,6117,6117,6117,6117,61-
15 abr 202417,6617,6617,6617,6617,66-
12 abr 202417,9617,9617,9617,9617,96-
11 abr 202418,4118,4118,4118,4118,41-
10 abr 202418,1918,1918,1918,1918,19-
09 abr 202418,5118,5118,5118,5118,51-
08 abr 202418,4618,4618,4618,4618,46-
05 abr 202418,4518,4518,4518,4518,45-
04 abr 202418,1718,1718,1718,1718,17-
03 abr 202418,5518,5518,5518,5518,55-
02 abr 202418,5218,5218,5218,5218,52-
01 abr 202418,7518,7518,7518,7518,75-
28 mar 202418,8018,8018,8018,8018,80-
27 mar 202418,7918,7918,7918,7918,79-
26 mar 202418,5218,5218,5218,5218,52-
25 mar 202418,5918,5918,5918,5918,59-
22 mar 202418,6918,6918,6918,6918,69-
21 mar 202418,7518,7518,7518,7518,75-
20 mar 202418,6318,6318,6318,6318,63-
19 mar 202418,3418,3418,3418,3418,34-
18 mar 202418,2018,2018,2018,2018,20-
15 mar 202418,0318,0318,0318,0318,03-
14 mar 202418,2318,2318,2318,2318,23-
13 mar 202418,3318,3318,3318,3318,33-
12 mar 202418,4018,4018,4018,4018,40-
11 mar 202418,1218,1218,1218,1218,12-
08 mar 202418,1418,1418,1418,1418,14-
07 mar 202418,3718,3718,3718,3718,37-
06 mar 202418,0718,0718,0718,0718,07-
05 mar 202417,9117,9117,9117,9117,91-
04 mar 202418,2218,2218,2218,2218,22-
01 mar 202418,2818,2818,2818,2818,28-
29 feb 202418,0018,0018,0018,0018,00-
28 feb 202417,8717,8717,8717,8717,87-
27 feb 202417,9517,9517,9517,9517,95-
26 feb 202417,8917,8917,8917,8917,89-
23 feb 202417,9917,9917,9917,9917,99-
22 feb 202417,9817,9817,9817,9817,98-
21 feb 202417,4417,4417,4417,4417,44-
20 feb 202417,4217,4217,4217,4217,42-
16 feb 202417,5617,5617,5617,5617,56-
15 feb 202417,7217,7217,7217,7217,72-
14 feb 202417,5217,5217,5217,5217,52-
13 feb 202417,2817,2817,2817,2817,28-
12 feb 202417,6917,6917,6917,6917,69-
09 feb 202417,7017,7017,7017,7017,70-
08 feb 202417,5417,5417,5417,5417,54-
07 feb 202417,5117,5117,5117,5117,51-
06 feb 202417,3117,3117,3117,3117,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...