Mercados españoles cerrados en 39 mins
IBEX 35
10.844,30 -27,70 (-0,25%) Euro Stoxx 50
4.919,52 +28,91 (+0,59%) Dólar/Euro
1,0772 +0,0045 (+0,42%) Petróleo Brent
83,28 -0,39 (-0,47%) Oro
2.295,20 -14,40 (-0,62%) Bitcoin EUR
57.320,25 +2.445,39 (+4,46%)
Hennessy Japan Small Cap Investor (HJPSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 01 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 30 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 29 abr 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 26 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 25 abr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 24 abr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 23 abr 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 22 abr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 19 abr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 18 abr 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 17 abr 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 16 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 15 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 12 abr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 11 abr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 10 abr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 09 abr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 08 abr 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 05 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 04 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 03 abr 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 02 abr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 01 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 28 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 27 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 26 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 25 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 22 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 21 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 20 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 19 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 18 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 15 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 14 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 13 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 12 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 11 mar 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 08 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 07 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 06 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 05 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 04 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 01 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 29 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 28 feb 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 27 feb 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 26 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 23 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 22 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 21 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 20 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 16 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 15 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 14 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 13 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 12 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 09 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 08 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 07 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 06 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 05 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 02 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 01 feb 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 31 ene 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 30 ene 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 29 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 26 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 25 ene 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 24 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 23 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 22 ene 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 19 ene 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 18 ene 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 17 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 16 ene 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 12 ene 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 11 ene 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 10 ene 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 09 ene 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 08 ene 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 05 ene 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 04 ene 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 03 ene 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 02 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 29 dic 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 28 dic 2023 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 27 dic 2023 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 27 dic 2023 | 0.139 Dividendo | |||||
| 26 dic 2023 | 16,12 | 16,12 | 16,12 | 16,12 | 15,98 | - |
| 22 dic 2023 | 16,09 | 16,09 | 16,09 | 16,09 | 15,95 | - |
| 21 dic 2023 | 15,97 | 15,97 | 15,97 | 15,97 | 15,83 | - |
| 20 dic 2023 | 15,68 | 15,68 | 15,68 | 15,68 | 15,54 | - |
| 19 dic 2023 | 15,92 | 15,92 | 15,92 | 15,92 | 15,78 | - |
| 18 dic 2023 | 15,79 | 15,79 | 15,79 | 15,79 | 15,65 | - |
| 15 dic 2023 | 15,86 | 15,86 | 15,86 | 15,86 | 15,72 | - |
| 14 dic 2023 | 15,96 | 15,96 | 15,96 | 15,96 | 15,82 | - |
| 13 dic 2023 | 16,01 | 16,01 | 16,01 | 16,01 | 15,87 | - |
| 12 dic 2023 | 15,66 | 15,66 | 15,66 | 15,66 | 15,52 | - |
| *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.