Mercados españoles cerrados en 5 hrs 27 min
IBEX 35
11.218,60 -57,40 (-0,51%) Euro Stoxx 50
4.994,50 -35,85 (-0,71%) Dólar/Euro
1,0851 -0,0009 (-0,09%) Petróleo Brent
84,87 +0,65 (+0,77%) Oro
2.345,90 -10,60 (-0,45%) Bitcoin EUR
62.469,94 -421,14 (-0,67%)
Hartford MidCap A (HFMCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 24 may 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 23 may 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 22 may 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 21 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 20 may 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 17 may 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 16 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 15 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 14 may 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 13 may 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 10 may 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 09 may 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 08 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 07 may 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 06 may 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 03 may 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 02 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 01 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 30 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 29 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 26 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 25 abr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 24 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 23 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 22 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 19 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 18 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 17 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 16 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 15 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 12 abr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 11 abr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 10 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 09 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 08 abr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 05 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 04 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 03 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 02 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 01 abr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 28 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 27 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 26 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 25 mar 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 22 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 21 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
| 20 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 19 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 18 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 15 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 14 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 13 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 12 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 11 mar 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 08 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 07 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 06 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 05 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 04 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 01 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 29 feb 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 28 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 27 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 26 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 23 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 22 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 21 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 20 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 16 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 15 feb 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 14 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 13 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 12 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 09 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 08 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 07 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 06 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 05 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 02 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 01 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 31 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 30 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 29 ene 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 26 ene 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 25 ene 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 24 ene 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 23 ene 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 22 ene 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 19 ene 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 18 ene 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 17 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 16 ene 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 12 ene 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 11 ene 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 10 ene 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 09 ene 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 08 ene 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 05 ene 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 04 ene 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| *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.