Mercados españoles cerrados en 4 hrs 34 min
IBEX 35
11.046,40 +102,70 (+0,94%) Euro Stoxx 50
4.933,96 +39,94 (+0,82%) Dólar/Euro
1,0752 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.339,90 +0,30 (+0,01%) Bitcoin EUR
58.417,39 +1.285,65 (+2,25%)
Hartford Small Cap Growth HLS IA (HISCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 27 jun 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 26 jun 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 25 jun 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 24 jun 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 21 jun 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 20 jun 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 18 jun 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 17 jun 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 14 jun 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 13 jun 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 12 jun 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 11 jun 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 10 jun 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 07 jun 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 06 jun 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 05 jun 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 04 jun 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 03 jun 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 31 may 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 30 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 29 may 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 28 may 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 24 may 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 23 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 22 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 21 may 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 20 may 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 17 may 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 16 may 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
| 15 may 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 14 may 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 13 may 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 10 may 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 09 may 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 08 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 07 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 06 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 03 may 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 02 may 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 01 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 30 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 29 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 26 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 25 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 24 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 23 abr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 22 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 19 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 18 abr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 17 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 16 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 15 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 12 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 11 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 10 abr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 09 abr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 08 abr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 05 abr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 04 abr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 03 abr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 02 abr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 01 abr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 28 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 27 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
| 26 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 25 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 22 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 21 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 20 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 19 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 18 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 15 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 14 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 13 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 12 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 11 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 08 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 07 mar 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 06 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 05 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 04 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 01 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 29 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 28 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 27 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 26 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 23 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 22 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 21 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 20 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 16 feb 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 15 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 14 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 13 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 12 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 09 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 08 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 07 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 06 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| *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.