HILFX - Hennessy Large Cap Financial Instl

Nasdaq - Nasdaq Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun. 201822,6722,6722,6722,6722,67-
21 jun. 201822,8122,8122,8122,8122,81-
20 jun. 201822,9222,9222,9222,9222,92-
19 jun. 201822,8522,8522,8522,8522,85-
18 jun. 201823,0023,0023,0023,0023,00-
15 jun. 201823,0023,0023,0023,0023,00-
14 jun. 201823,0123,0123,0123,0123,01-
13 jun. 201823,1323,1323,1323,1323,13-
12 jun. 201823,1923,1923,1923,1923,19-
11 jun. 201823,1123,1123,1123,1123,11-
08 jun. 201823,2223,2223,2223,2223,22-
07 jun. 201823,1423,1423,1423,1423,14-
06 jun. 201823,2523,2523,2523,2523,25-
05 jun. 201822,8322,8322,8322,8322,83-
04 jun. 201822,8622,8622,8622,8622,86-
01 jun. 201822,6922,6922,6922,6922,69-
31 may. 201822,4122,4122,4122,4122,41-
30 may. 201822,5122,5122,5122,5122,51-
29 may. 201822,1222,1222,1222,1222,12-
25 may. 201822,7822,7822,7822,7822,78-
24 may. 201822,9022,9022,9022,9022,90-
23 may. 201822,9622,9622,9622,9622,96-
22 may. 201822,9922,9922,9922,9922,99-
21 may. 201822,9322,9322,9322,9322,93-
18 may. 201822,8522,8522,8522,8522,85-
17 may. 201823,0023,0023,0023,0023,00-
16 may. 201823,0223,0223,0223,0223,02-
15 may. 201822,9922,9922,9922,9922,99-
14 may. 201823,0623,0623,0623,0623,06-
11 may. 201823,1423,1423,1423,1423,14-
10 may. 201823,1323,1323,1323,1323,13-
09 may. 201822,9522,9522,9522,9522,95-
08 may. 201822,6022,6022,6022,6022,60-
07 may. 201822,4322,4322,4322,4322,43-
04 may. 201822,2422,2422,2422,2422,24-
03 may. 201822,0022,0022,0022,0022,00-
02 may. 201822,0522,0522,0522,0522,05-
01 may. 201822,1822,1822,1822,1822,18-
30 abr. 201822,1222,1222,1222,1222,12-
27 abr. 201822,2122,2122,2122,2122,21-
26 abr. 201822,2522,2522,2522,2522,25-
25 abr. 201822,1022,1022,1022,1022,10-
24 abr. 201822,2022,2022,2022,2022,20-
23 abr. 201822,3822,3822,3822,3822,38-
20 abr. 201822,4122,4122,4122,4122,41-
19 abr. 201822,4522,4522,4522,4522,45-
18 abr. 201822,2122,2122,2122,2122,21-
17 abr. 201822,2622,2622,2622,2622,26-
16 abr. 201822,2422,2422,2422,2422,24-
13 abr. 201822,1522,1522,1522,1522,15-
12 abr. 201822,5122,5122,5122,5122,51-
11 abr. 201822,1222,1222,1222,1222,12-
10 abr. 201822,3722,3722,3722,3722,37-
09 abr. 201822,0022,0022,0022,0022,00-
06 abr. 201821,8821,8821,8821,8821,88-
05 abr. 201822,4922,4922,4922,4922,49-
04 abr. 201822,2922,2922,2922,2922,29-
03 abr. 201822,0822,0822,0822,0822,08-
02 abr. 201821,8421,8421,8421,8421,84-
29 mar. 201822,2622,2622,2622,2622,26-
28 mar. 201821,9621,9621,9621,9621,96-
27 mar. 201822,0122,0122,0122,0122,01-
26 mar. 201822,5522,5522,5522,5522,55-
23 mar. 201821,8521,8521,8521,8521,85-
22 mar. 201822,4922,4922,4922,4922,49-
21 mar. 201823,2923,2923,2923,2923,29-
20 mar. 201823,3523,3523,3523,3523,35-
19 mar. 201823,2723,2723,2723,2723,27-
16 mar. 201823,4823,4823,4823,4823,48-
15 mar. 201823,4023,4023,4023,4023,40-
14 mar. 201823,3823,3823,3823,3823,38-
13 mar. 201823,5623,5623,5623,5623,56-
12 mar. 201823,8323,8323,8323,8323,83-
09 mar. 201823,8723,8723,8723,8723,87-
08 mar. 201823,3923,3923,3923,3923,39-
07 mar. 201823,3523,3523,3523,3523,35-
06 mar. 201823,3023,3023,3023,3023,30-
05 mar. 201823,1723,1723,1723,1723,17-
02 mar. 201822,9622,9622,9622,9622,96-
01 mar. 201822,8622,8622,8622,8622,86-
28 feb. 201823,1623,1623,1623,1623,16-
27 feb. 201823,3923,3923,3923,3923,39-
26 feb. 201823,6123,6123,6123,6123,61-
23 feb. 201823,3823,3823,3823,3823,38-
22 feb. 201823,0223,0223,0223,0223,02-
21 feb. 201823,1523,1523,1523,1523,15-
20 feb. 201823,2023,2023,2023,2023,20-
16 feb. 201823,2423,2423,2423,2423,24-
15 feb. 201823,2223,2223,2223,2223,22-
14 feb. 201822,9922,9922,9922,9922,99-
13 feb. 201822,5122,5122,5122,5122,51-
12 feb. 201822,4022,4022,4022,4022,40-
09 feb. 201822,0922,0922,0922,0922,09-
08 feb. 201821,6421,6421,6421,6421,64-
07 feb. 201822,6622,6622,6622,6622,66-
06 feb. 201822,6222,6222,6222,6222,62-
05 feb. 201822,1222,1222,1222,1222,12-
02 feb. 201823,1423,1423,1423,1423,14-
01 feb. 201823,6923,6923,6923,6923,69-
31 ene. 201823,5423,5423,5423,5423,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines