Mercados españoles abiertos en 8 hrs 8 min

Homestead International Equity (HISIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,06+0,02 (+0,20%)
Al cierre: 06:25PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024------
05 jun 202410,0410,0410,0410,0410,04-
04 jun 20249,949,949,949,949,94-
03 jun 20249,989,989,989,989,98-
31 may 20249,969,969,969,969,96-
30 may 20249,859,859,859,859,85-
29 may 20249,799,799,799,799,79-
28 may 20249,959,959,959,959,95-
24 may 20249,989,989,989,989,98-
23 may 20249,949,949,949,949,94-
22 may 20249,999,999,999,999,99-
21 may 202410,0010,0010,0010,0010,00-
20 may 202410,0610,0610,0610,0610,06-
17 may 202410,0510,0510,0510,0510,05-
16 may 202410,0110,0110,0110,0110,01-
15 may 202410,0710,0710,0710,0710,07-
14 may 20249,959,959,959,959,95-
13 may 20249,879,879,879,879,87-
10 may 20249,899,899,899,899,89-
09 may 20249,849,849,849,849,84-
08 may 20249,779,779,779,779,77-
07 may 20249,789,789,789,789,78-
06 may 20249,749,749,749,749,74-
03 may 20249,669,669,669,669,66-
02 may 20249,569,569,569,569,56-
01 may 20249,479,479,479,479,47-
30 abr 20249,489,489,489,489,48-
29 abr 20249,599,599,599,599,59-
26 abr 20249,559,559,559,559,55-
25 abr 20249,489,489,489,489,48-
24 abr 20249,579,579,579,579,57-
23 abr 20249,579,579,579,579,57-
22 abr 20249,489,489,489,489,48-
19 abr 20249,369,369,369,369,36-
18 abr 20249,389,389,389,389,38-
17 abr 20249,389,389,389,389,38-
16 abr 20249,399,399,399,399,39-
15 abr 20249,459,459,459,459,45-
12 abr 20249,479,479,479,479,47-
11 abr 20249,649,649,649,649,64-
10 abr 20249,639,639,639,639,63-
09 abr 20249,769,769,769,769,76-
08 abr 20249,759,759,759,759,75-
05 abr 20249,729,729,729,729,72-
04 abr 20249,699,699,699,699,69-
03 abr 20249,779,779,779,779,77-
02 abr 20249,729,729,729,729,72-
01 abr 20249,779,779,779,779,77-
28 mar 20249,819,819,819,819,81-
27 mar 20249,859,859,859,859,85-
26 mar 20249,819,819,819,819,81-
25 mar 20249,819,819,819,819,81-
22 mar 20249,859,859,859,859,85-
21 mar 20249,909,909,909,909,90-
20 mar 20249,919,919,919,919,91-
19 mar 20249,849,849,849,849,84-
18 mar 20249,829,829,829,829,82-
15 mar 20249,859,859,859,859,85-
14 mar 20249,899,899,899,899,89-
13 mar 202410,0010,0010,0010,0010,00-
12 mar 202410,0010,0010,0010,0010,00-
11 mar 20249,909,909,909,909,90-
08 mar 20249,929,929,929,929,92-
07 mar 20249,949,949,949,949,94-
06 mar 20249,829,829,829,829,82-
05 mar 20249,699,699,699,699,69-
04 mar 20249,739,739,739,739,73-
01 mar 20249,749,749,749,749,74-
29 feb 20249,649,649,649,649,64-
28 feb 20249,619,619,619,619,61-
27 feb 20249,699,699,699,699,69-
26 feb 20249,689,689,689,689,68-
23 feb 20249,679,679,679,679,67-
22 feb 20249,679,679,679,679,67-
21 feb 20249,619,619,619,619,61-
20 feb 20249,599,599,599,599,59-
16 feb 20249,579,579,579,579,57-
15 feb 20249,549,549,549,549,54-
14 feb 20249,429,429,429,429,42-
13 feb 20249,339,339,339,339,33-
12 feb 20249,499,499,499,499,49-
09 feb 20249,469,469,469,469,46-
08 feb 20249,449,449,449,449,44-
07 feb 20249,389,389,389,389,38-
06 feb 20249,379,379,379,379,37-
05 feb 20249,319,319,319,319,31-
02 feb 20249,369,369,369,369,36-
01 feb 20249,459,459,459,459,45-
31 ene 20249,359,359,359,359,35-
30 ene 20249,419,419,419,419,41-
29 ene 20249,419,419,419,419,41-
26 ene 20249,389,389,389,389,38-
25 ene 20249,369,369,369,369,36-
24 ene 20249,379,379,379,379,37-
23 ene 20249,359,359,359,359,35-
22 ene 20249,369,369,369,369,36-
19 ene 20249,359,359,359,359,35-
18 ene 20249,339,339,339,339,33-
17 ene 20249,259,259,259,259,25-
16 ene 20249,389,389,389,389,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...