Mercados españoles cerrados en 5 hrs 49 min

Hodges Blue Chip Equity Income Retail (HDPBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,23+0,04 (+0,17%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202423,2323,2323,2323,2323,23-
24 may 202423,1923,1923,1923,1923,19-
23 may 202423,0323,0323,0323,0323,03-
22 may 202423,1623,1623,1623,1623,16-
21 may 202423,2923,2923,2923,2923,29-
20 may 202423,2623,2623,2623,2623,26-
17 may 202423,3223,3223,3223,3223,32-
16 may 202423,2523,2523,2523,2523,25-
15 may 202423,2923,2923,2923,2923,29-
14 may 202423,0623,0623,0623,0623,06-
13 may 202422,9422,9422,9422,9422,94-
10 may 202422,9622,9622,9622,9622,96-
09 may 202422,8822,8822,8822,8822,88-
08 may 202422,6922,6922,6922,6922,69-
07 may 202422,6522,6522,6522,6522,65-
06 may 202422,6222,6222,6222,6222,62-
03 may 202422,4322,4322,4322,4322,43-
02 may 202422,1622,1622,1622,1622,16-
01 may 202421,9421,9421,9421,9421,94-
30 abr 202422,0422,0422,0422,0422,04-
29 abr 202422,3722,3722,3722,3722,37-
26 abr 202422,2722,2722,2722,2722,27-
25 abr 202422,1522,1522,1522,1522,15-
24 abr 202422,0922,0922,0922,0922,09-
23 abr 202422,1922,1922,1922,1922,19-
22 abr 202422,0022,0022,0022,0022,00-
19 abr 202421,7221,7221,7221,7221,72-
18 abr 202421,8221,8221,8221,8221,82-
17 abr 202421,8721,8721,8721,8721,87-
16 abr 202421,8821,8821,8821,8821,88-
15 abr 202421,9621,9621,9621,9621,96-
12 abr 202422,1322,1322,1322,1322,13-
11 abr 202422,4722,4722,4722,4722,47-
10 abr 202422,3822,3822,3822,3822,38-
09 abr 202422,5222,5222,5222,5222,52-
08 abr 202422,5022,5022,5022,5022,50-
05 abr 202422,5122,5122,5122,5122,51-
04 abr 202422,3022,3022,3022,3022,30-
03 abr 202422,5422,5422,5422,5422,54-
02 abr 202422,5422,5422,5422,5422,54-
01 abr 202422,6722,6722,6722,6722,67-
28 mar 202422,7722,7722,7722,7722,77-
27 mar 202422,7122,7122,7122,7122,71-
26 mar 202422,5122,5122,5122,5122,51-
25 mar 202422,5922,5922,5922,5922,59-
22 mar 202422,6422,6422,6422,6422,64-
21 mar 202422,7022,7022,7022,7022,70-
20 mar 202422,5122,5122,5122,5122,51-
19 mar 202422,2722,2722,2722,2722,27-
18 mar 202422,1322,1322,1322,1322,13-
15 mar 202422,0122,0122,0122,0122,01-
14 mar 202422,1122,1122,1122,1122,11-
13 mar 202422,1722,1722,1722,1722,17-
12 mar 202422,1522,1522,1522,1522,15-
11 mar 202421,8821,8821,8821,8821,88-
08 mar 202421,9421,9421,9421,9421,94-
07 mar 202422,1622,1622,1622,1622,16-
06 mar 202421,9021,9021,9021,9021,90-
05 mar 202421,8021,8021,8021,8021,80-
04 mar 202421,9221,9221,9221,9221,92-
01 mar 202421,8921,8921,8921,8921,89-
29 feb 202421,7321,7321,7321,7321,73-
28 feb 202421,6721,6721,6721,6721,67-
27 feb 202421,6521,6521,6521,6521,65-
26 feb 202421,6721,6721,6721,6721,67-
23 feb 202421,6721,6721,6721,6721,67-
22 feb 202421,6421,6421,6421,6421,64-
21 feb 202421,2121,2121,2121,2121,21-
20 feb 202421,1421,1421,1421,1421,14-
16 feb 202421,2621,2621,2621,2621,26-
15 feb 202421,3221,3221,3221,3221,32-
14 feb 202421,2121,2121,2121,2121,21-
13 feb 202421,0621,0621,0621,0621,06-
12 feb 202421,3721,3721,3721,3721,37-
09 feb 202421,3121,3121,3121,3121,31-
08 feb 202421,2921,2921,2921,2921,29-
07 feb 202421,2321,2321,2321,2321,23-
06 feb 202421,0721,0721,0721,0721,07-
05 feb 202421,0021,0021,0021,0021,00-
02 feb 202421,0321,0321,0321,0321,03-
01 feb 202420,8720,8720,8720,8720,87-
31 ene 202420,6120,6120,6120,6120,61-
30 ene 202420,8520,8520,8520,8520,85-
29 ene 202420,7820,7820,7820,7820,78-
26 ene 202420,6520,6520,6520,6520,65-
25 ene 202420,6520,6520,6520,6520,65-
24 ene 202420,5520,5520,5520,5520,55-
23 ene 202420,5220,5220,5220,5220,52-
22 ene 202420,5620,5620,5620,5620,56-
19 ene 202420,5620,5620,5620,5620,56-
18 ene 202420,3620,3620,3620,3620,36-
17 ene 202420,1420,1420,1420,1420,14-
16 ene 202420,2720,2720,2720,2720,27-
12 ene 202420,3720,3720,3720,3720,37-
11 ene 202420,4420,4420,4420,4420,44-
10 ene 202420,4920,4920,4920,4920,49-
09 ene 202420,3920,3920,3920,3920,39-
08 ene 202420,4420,4420,4420,4420,44-
05 ene 202420,2320,2320,2320,2320,23-
04 ene 202420,1420,1420,1420,1420,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...