Mercados españoles abiertos en 4 hrs 21 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.837,06 +208,58 (+0,55%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.079,94 +202,82 (+0,34%)
Hennessy Large Cap Financial Instl (HILFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 24 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 23 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 22 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 19 abr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 18 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 17 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 16 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 15 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 12 abr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 11 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 10 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 09 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 08 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 05 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 04 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 03 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 02 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 01 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 28 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 27 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 26 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 25 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 22 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 21 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 20 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 19 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 18 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 15 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 14 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 13 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 12 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 11 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 08 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 07 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 06 mar 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 05 mar 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 04 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 01 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 29 feb 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 28 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 27 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 26 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 23 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 22 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 21 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 20 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 16 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 15 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 14 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 13 feb 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 12 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 09 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 08 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 07 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 06 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 05 feb 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 02 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 01 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 31 ene 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 30 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 29 ene 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 26 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 25 ene 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 24 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 23 ene 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 22 ene 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 19 ene 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 18 ene 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 17 ene 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 16 ene 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 12 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 11 ene 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 10 ene 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 09 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 08 ene 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 05 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 04 ene 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 03 ene 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 02 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 29 dic 2023 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 28 dic 2023 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 27 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 27 dic 2023 | 0.451 Dividendo | |||||
| 26 dic 2023 | 23,77 | 23,77 | 23,77 | 23,77 | 23,32 | - |
| 22 dic 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,08 | - |
| 21 dic 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,06 | - |
| 20 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 22,81 | - |
| 19 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,35 | - |
| 18 dic 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,08 | - |
| 15 dic 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,27 | - |
| 14 dic 2023 | 23,97 | 23,97 | 23,97 | 23,97 | 23,52 | - |
| 13 dic 2023 | 23,01 | 23,01 | 23,01 | 23,01 | 22,57 | - |
| 12 dic 2023 | 22,14 | 22,14 | 22,14 | 22,14 | 21,72 | - |
| 11 dic 2023 | 22,14 | 22,14 | 22,14 | 22,14 | 21,72 | - |
| 08 dic 2023 | 22,11 | 22,11 | 22,11 | 22,11 | 21,69 | - |
| 07 dic 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,47 | - |
| 06 dic 2023 | 21,64 | 21,64 | 21,64 | 21,64 | 21,23 | - |
| 05 dic 2023 | 21,67 | 21,67 | 21,67 | 21,67 | 21,26 | - |
| 04 dic 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,47 | - |
| *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.