Mercados españoles abiertos en 7 hrs 52 min

Hennessy Gas Utility Institutional (HGASX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,18+0,09 (+0,37%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 2024------
07 jun 202424,0924,0924,0924,0924,09-
06 jun 202424,2624,2624,2624,2624,26-
05 jun 202424,3524,3524,3524,3524,35-
04 jun 202424,4424,4424,4424,4424,44-
03 jun 202424,4124,4124,4124,4124,41-
31 may 202424,4724,4724,4724,4724,47-
30 may 202423,9623,9623,9623,9623,96-
29 may 202423,7223,7223,7223,7223,72-
28 may 202424,0024,0024,0024,0024,00-
24 may 202424,0824,0824,0824,0824,08-
23 may 202424,0124,0124,0124,0124,01-
22 may 202424,5724,5724,5724,5724,57-
21 may 202424,8524,8524,8524,8524,85-
20 may 202424,8024,8024,8024,8024,80-
17 may 202424,8024,8024,8024,8024,80-
16 may 202424,7124,7124,7124,7124,71-
15 may 202424,6524,6524,6524,6524,65-
14 may 202424,4824,4824,4824,4824,48-
13 may 202424,4124,4124,4124,4124,41-
10 may 202424,4124,4124,4124,4124,41-
09 may 202424,4124,4124,4124,4124,41-
08 may 202424,2224,2224,2224,2224,22-
07 may 202424,1524,1524,1524,1524,15-
06 may 202423,9823,9823,9823,9823,98-
03 may 202423,9023,9023,9023,9023,90-
02 may 202423,8123,8123,8123,8123,81-
01 may 202423,5923,5923,5923,5923,59-
30 abr 202423,5623,5623,5623,5623,56-
29 abr 202423,7623,7623,7623,7623,76-
26 abr 202423,5423,5423,5423,5423,54-
25 abr 202423,7323,7323,7323,7323,73-
24 abr 202423,6523,6523,6523,6523,65-
23 abr 202423,4823,4823,4823,4823,48-
22 abr 202423,4623,4623,4623,4623,46-
19 abr 202423,2723,2723,2723,2723,27-
18 abr 202422,8522,8522,8522,8522,85-
17 abr 202422,6422,6422,6422,6422,64-
16 abr 202422,3222,3222,3222,3222,32-
15 abr 202422,6122,6122,6122,6122,61-
12 abr 202422,8022,8022,8022,8022,80-
11 abr 202422,9622,9622,9622,9622,96-
10 abr 202423,0223,0223,0223,0223,02-
09 abr 202423,4223,4223,4223,4223,42-
08 abr 202423,2823,2823,2823,2823,28-
05 abr 202423,2023,2023,2023,2023,20-
04 abr 202423,2623,2623,2623,2623,26-
03 abr 202423,4023,4023,4023,4023,40-
02 abr 202423,4723,4723,4723,4723,47-
01 abr 202423,4523,4523,4523,4523,45-
28 mar 202423,5823,5823,5823,5823,58-
27 mar 202423,4823,4823,4823,4823,48-
26 mar 202422,9922,9922,9922,9922,99-
25 mar 202423,1523,1523,1523,1523,15-
22 mar 202423,1323,1323,1323,1323,13-
21 mar 202423,1823,1823,1823,1823,18-
20 mar 202423,1623,1623,1623,1623,16-
19 mar 202423,1023,1023,1023,1023,10-
18 mar 202422,9622,9622,9622,9622,96-
15 mar 202422,9322,9322,9322,9322,93-
14 mar 202422,9122,9122,9122,9122,91-
13 mar 202423,0823,0823,0823,0823,08-
12 mar 202423,1023,1023,1023,1023,10-
11 mar 202423,2523,2523,2523,2523,25-
08 mar 202423,2023,2023,2023,2023,20-
07 mar 202423,1523,1523,1523,1523,15-
06 mar 202423,0223,0223,0223,0223,02-
05 mar 202422,8522,8522,8522,8522,85-
04 mar 202422,8622,8622,8622,8622,86-
01 mar 202422,5922,5922,5922,5922,59-
29 feb 202422,6622,6622,6622,6622,66-
28 feb 202422,5622,5622,5622,5622,56-
27 feb 202422,5422,5422,5422,5422,54-
26 feb 202422,3722,3722,3722,3722,37-
23 feb 202422,7422,7422,7422,7422,74-
22 feb 202422,6922,6922,6922,6922,69-
21 feb 202422,8322,8322,8322,8322,83-
20 feb 202422,4422,4422,4422,4422,44-
16 feb 202422,4322,4322,4322,4322,43-
15 feb 202422,3222,3222,3222,3222,32-
14 feb 202421,9121,9121,9121,9121,91-
13 feb 202421,8721,8721,8721,8721,87-
12 feb 202422,2422,2422,2422,2422,24-
09 feb 202421,9521,9521,9521,9521,95-
08 feb 202421,9421,9421,9421,9421,94-
07 feb 202421,9721,9721,9721,9721,97-
06 feb 202421,9821,9821,9821,9821,98-
05 feb 202421,9421,9421,9421,9421,94-
02 feb 202422,3222,3222,3222,3222,32-
01 feb 202422,6322,6322,6322,6322,63-
31 ene 202422,3522,3522,3522,3522,35-
30 ene 202422,5422,5422,5422,5422,54-
29 ene 202422,4922,4922,4922,4922,49-
26 ene 202422,4222,4222,4222,4222,42-
25 ene 202422,3322,3322,3322,3322,33-
24 ene 202422,0422,0422,0422,0422,04-
23 ene 202422,2322,2322,2322,2322,23-
22 ene 202422,2222,2222,2222,2222,22-
19 ene 202422,2722,2722,2722,2722,27-
18 ene 202422,2722,2722,2722,2722,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...