Mercados españoles abiertos en 10 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0702 -0,0014 (-0,13%) Petróleo Brent
85,51 +0,50 (+0,59%) Bitcoin EUR
57.531,89 +427,48 (+0,75%)
Harbor International Growth Inv (HIIGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 24 jun 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 21 jun 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 20 jun 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 18 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 17 jun 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 14 jun 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 13 jun 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 12 jun 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 11 jun 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 10 jun 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 07 jun 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 06 jun 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 05 jun 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 04 jun 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 03 jun 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 31 may 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 30 may 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 29 may 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 28 may 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 24 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 23 may 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 22 may 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 21 may 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 20 may 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 17 may 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 16 may 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 15 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 14 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 13 may 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 10 may 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 09 may 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 08 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 07 may 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 06 may 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 03 may 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 02 may 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 01 may 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 30 abr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 29 abr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 26 abr 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 25 abr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 24 abr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 23 abr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 22 abr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 19 abr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 18 abr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 17 abr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 16 abr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 15 abr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 12 abr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 11 abr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 10 abr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 09 abr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 08 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 05 abr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 04 abr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 03 abr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 02 abr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 01 abr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 28 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 27 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 26 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 25 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 22 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 21 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 20 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 19 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 18 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 15 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 14 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 13 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 12 mar 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 11 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 08 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 07 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 06 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 05 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 04 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 01 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 29 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 28 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 27 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 26 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 23 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 22 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 21 feb 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 20 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 16 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 15 feb 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 14 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 13 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 12 feb 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 09 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 08 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 07 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 06 feb 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 05 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 02 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 01 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| *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.