Mercados españoles cerrados

Hennessy Focus Investor (HFCSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,21+0,26 (+0,58%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202444,9544,9544,9544,9544,95-
26 mar 202444,3944,3944,3944,3944,39-
25 mar 202444,4744,4744,4744,4744,47-
22 mar 202444,7944,7944,7944,7944,79-
21 mar 202445,0945,0945,0945,0945,09-
20 mar 202444,4744,4744,4744,4744,47-
19 mar 202443,7943,7943,7943,7943,79-
18 mar 202443,4743,4743,4743,4743,47-
15 mar 202443,7043,7043,7043,7043,70-
14 mar 202443,7943,7943,7943,7943,79-
13 mar 202444,2844,2844,2844,2844,28-
12 mar 202444,2944,2944,2944,2944,29-
11 mar 202444,1044,1044,1044,1044,10-
08 mar 202444,1944,1944,1944,1944,19-
07 mar 202444,2844,2844,2844,2844,28-
06 mar 202444,2744,2744,2744,2744,27-
05 mar 202443,9543,9543,9543,9543,95-
04 mar 202444,4744,4744,4744,4744,47-
01 mar 202444,8544,8544,8544,8544,85-
29 feb 202444,5344,5344,5344,5344,53-
28 feb 202444,1744,1744,1744,1744,17-
27 feb 202444,0444,0444,0444,0444,04-
26 feb 202443,6443,6443,6443,6443,64-
23 feb 202443,7443,7443,7443,7443,74-
22 feb 202443,6143,6143,6143,6143,61-
21 feb 202443,2843,2843,2843,2843,28-
20 feb 202443,2543,2543,2543,2543,25-
16 feb 202443,4843,4843,4843,4843,48-
15 feb 202443,4843,4843,4843,4843,48-
14 feb 202442,8842,8842,8842,8842,88-
13 feb 202442,3342,3342,3342,3342,33-
12 feb 202443,5543,5543,5543,5543,55-
09 feb 202443,1743,1743,1743,1743,17-
08 feb 202442,6642,6642,6642,6642,66-
07 feb 202442,4242,4242,4242,4242,42-
06 feb 202442,1942,1942,1942,1942,19-
05 feb 202441,8741,8741,8741,8741,87-
02 feb 202442,3042,3042,3042,3042,30-
01 feb 202442,4542,4542,4542,4542,45-
31 ene 202442,1842,1842,1842,1842,18-
30 ene 202442,8542,8542,8542,8542,85-
29 ene 202442,8442,8442,8442,8442,84-
26 ene 202442,5142,5142,5142,5142,51-
25 ene 202442,4242,4242,4242,4242,42-
24 ene 202441,9741,9741,9741,9741,97-
23 ene 202442,1842,1842,1842,1842,18-
22 ene 202442,4442,4442,4442,4442,44-
19 ene 202442,0542,0542,0542,0542,05-
18 ene 202441,7841,7841,7841,7841,78-
17 ene 202441,2741,2741,2741,2741,27-
16 ene 202441,5841,5841,5841,5841,58-
12 ene 202441,5741,5741,5741,5741,57-
11 ene 202441,6541,6541,6541,6541,65-
10 ene 202441,9641,9641,9641,9641,96-
09 ene 202441,7241,7241,7241,7241,72-
08 ene 202442,0042,0042,0042,0042,00-
05 ene 202441,6641,6641,6641,6641,66-
04 ene 202441,7541,7541,7541,7541,75-
03 ene 202441,9041,9041,9041,9041,90-
02 ene 202442,6542,6542,6542,6542,65-
29 dic 202343,2943,2943,2943,2943,29-
28 dic 202343,4843,4843,4843,4843,48-
27 dic 202343,5743,5743,5743,5743,57-
26 dic 202343,3043,3043,3043,3043,30-
22 dic 202343,0843,0843,0843,0843,08-
21 dic 202343,0943,0943,0943,0943,09-
20 dic 202342,4242,4242,4242,4242,42-
19 dic 202343,1043,1043,1043,1043,10-
18 dic 202342,5742,5742,5742,5742,57-
15 dic 202342,5142,5142,5142,5142,51-
14 dic 202342,8242,8242,8242,8242,82-
13 dic 202341,8541,8541,8541,8541,85-
12 dic 202340,7940,7940,7940,7940,79-
11 dic 202340,9540,9540,9540,9540,95-
08 dic 202340,5640,5640,5640,5640,56-
07 dic 202340,6140,6140,6140,6140,61-
07 dic 20230 Dividendo
07 dic 202310.609 Plusvalía
06 dic 202350,9950,9950,9950,9940,38-
05 dic 202350,8350,8350,8350,8340,25-
04 dic 202351,5851,5851,5851,5840,85-
01 dic 202351,6051,6051,6051,6040,86-
30 nov 202350,3950,3950,3950,3939,91-
29 nov 202350,1450,1450,1450,1439,71-
28 nov 202349,8649,8649,8649,8639,49-
27 nov 202350,2050,2050,2050,2039,76-
24 nov 202350,3150,3150,3150,3139,84-
22 nov 202350,1150,1150,1150,1139,68-
21 nov 202349,8849,8849,8849,8839,50-
20 nov 202350,2150,2150,2150,2139,76-
17 nov 202350,0650,0650,0650,0639,64-
16 nov 202350,0250,0250,0250,0239,61-
15 nov 202350,5450,5450,5450,5440,02-
14 nov 202350,3550,3550,3550,3539,87-
13 nov 202348,4348,4348,4348,4338,35-
10 nov 202348,4548,4548,4548,4538,37-
09 nov 202348,3548,3548,3548,3538,29-
08 nov 202348,4448,4448,4448,4438,36-
07 nov 202348,5848,5848,5848,5838,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...