Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.950,48 -141,02 (-0,23%)
Harbor Large Cap Value Inv (HILVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 20 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 18 jun 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 17 jun 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 14 jun 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 13 jun 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 12 jun 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 11 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 10 jun 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 07 jun 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 06 jun 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 05 jun 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 04 jun 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 03 jun 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 31 may 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 30 may 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 29 may 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 28 may 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 24 may 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 23 may 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 22 may 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 21 may 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 20 may 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 17 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 16 may 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 15 may 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 14 may 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 13 may 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 10 may 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 09 may 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 08 may 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 07 may 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 06 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 03 may 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 02 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 01 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 30 abr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 29 abr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 26 abr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 25 abr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 24 abr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 23 abr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 22 abr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 19 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 18 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 17 abr 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 16 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 15 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 12 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 11 abr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 10 abr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 09 abr 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 08 abr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 05 abr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 04 abr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 03 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 02 abr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 01 abr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 28 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 27 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 26 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 25 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 22 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 21 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 20 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 19 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 18 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 15 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 14 mar 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 13 mar 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 12 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 11 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 08 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 07 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 06 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 05 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 04 mar 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 01 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 29 feb 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 28 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 27 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 26 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 23 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 22 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 21 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 20 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 16 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 15 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 14 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 13 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 12 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 09 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 08 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 07 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 06 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 05 feb 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 02 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 01 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 31 ene 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 30 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| *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.