Mercados españoles cerrados

Hennessy Japan Small Cap Institutional (HJSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,77+0,16 (+0,96%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202416,6116,6116,6116,6116,61-
01 may 202416,1716,1716,1716,1716,17-
30 abr 202416,2916,2916,2916,2916,29-
29 abr 202416,3816,3816,3816,3816,38-
26 abr 202416,2116,2116,2116,2116,21-
25 abr 202416,1516,1516,1516,1516,15-
24 abr 202416,3616,3616,3616,3616,36-
23 abr 202416,3916,3916,3916,3916,39-
22 abr 202416,3416,3416,3416,3416,34-
19 abr 202416,1416,1416,1416,1416,14-
18 abr 202416,3816,3816,3816,3816,38-
17 abr 202416,1916,1916,1916,1916,19-
16 abr 202416,3516,3516,3516,3516,35-
15 abr 202416,6416,6416,6416,6416,64-
12 abr 202416,6916,6916,6916,6916,69-
11 abr 202416,8716,8716,8716,8716,87-
10 abr 202416,6816,6816,6816,6816,68-
09 abr 202416,8116,8116,8116,8116,81-
08 abr 202416,6516,6516,6516,6516,65-
05 abr 202416,6416,6416,6416,6416,64-
04 abr 202416,4616,4616,4616,4616,46-
03 abr 202416,7016,7016,7016,7016,70-
02 abr 202416,5216,5216,5216,5216,52-
01 abr 202416,7516,7516,7516,7516,75-
28 mar 202416,8216,8216,8216,8216,82-
27 mar 202416,8316,8316,8316,8316,83-
26 mar 202416,6916,6916,6916,6916,69-
25 mar 202416,6616,6616,6616,6616,66-
22 mar 202416,8216,8216,8216,8216,82-
21 mar 202416,8016,8016,8016,8016,80-
20 mar 202416,7016,7016,7016,7016,70-
19 mar 202416,6016,6016,6016,6016,60-
18 mar 202416,6516,6516,6516,6516,65-
15 mar 202416,5016,5016,5016,5016,50-
14 mar 202416,4516,4516,4516,4516,45-
13 mar 202416,4216,4216,4216,4216,42-
12 mar 202416,6116,6116,6116,6116,61-
11 mar 202416,3716,3716,3716,3716,37-
08 mar 202416,5716,5716,5716,5716,57-
07 mar 202416,5916,5916,5916,5916,59-
06 mar 202416,5916,5916,5916,5916,59-
05 mar 202416,2416,2416,2416,2416,24-
04 mar 202416,1916,1916,1916,1916,19-
01 mar 202416,4416,4416,4416,4416,44-
29 feb 202416,3016,3016,3016,3016,30-
28 feb 202416,1816,1816,1816,1816,18-
27 feb 202416,1016,1016,1016,1016,10-
26 feb 202416,0516,0516,0516,0516,05-
23 feb 202416,0316,0316,0316,0316,03-
22 feb 202416,1416,1416,1416,1416,14-
21 feb 202415,9015,9015,9015,9015,90-
20 feb 202416,0016,0016,0016,0016,00-
16 feb 202415,7815,7815,7815,7815,78-
15 feb 202415,7115,7115,7115,7115,71-
14 feb 202415,5915,5915,5915,5915,59-
13 feb 202415,6115,6115,6115,6115,61-
12 feb 202415,7515,7515,7515,7515,75-
09 feb 202415,6715,6715,6715,6715,67-
08 feb 202415,7615,7615,7615,7615,76-
07 feb 202415,9115,9115,9115,9115,91-
06 feb 202415,8715,8715,8715,8715,87-
05 feb 202415,9015,9015,9015,9015,90-
02 feb 202416,0016,0016,0016,0016,00-
01 feb 202416,1016,1016,1016,1016,10-
31 ene 202415,9415,9415,9415,9415,94-
30 ene 202415,9315,9315,9315,9315,93-
29 ene 202416,0216,0216,0216,0216,02-
26 ene 202415,7915,7915,7915,7915,79-
25 ene 202415,9115,9115,9115,9115,91-
24 ene 202415,7915,7915,7915,7915,79-
23 ene 202415,7915,7915,7915,7915,79-
22 ene 202415,8415,8415,8415,8415,84-
19 ene 202415,7715,7715,7715,7715,77-
18 ene 202415,7215,7215,7215,7215,72-
17 ene 202415,5615,5615,5615,5615,56-
16 ene 202415,7715,7715,7715,7715,77-
12 ene 202415,9815,9815,9815,9815,98-
11 ene 202416,0316,0316,0316,0316,03-
10 ene 202416,0916,0916,0916,0916,09-
09 ene 202415,9715,9715,9715,9715,97-
08 ene 202415,9715,9715,9715,9715,97-
05 ene 202415,7415,7415,7415,7415,74-
04 ene 202415,8615,8615,8615,8615,86-
03 ene 202415,8215,8215,8215,8215,82-
02 ene 202415,9615,9615,9615,9615,96-
29 dic 202316,1816,1816,1816,1816,18-
28 dic 202316,0716,0716,0716,0716,07-
27 dic 202316,0016,0016,0016,0016,00-
27 dic 20230.197 Dividendo
26 dic 202315,9415,9415,9415,9415,74-
22 dic 202315,9115,9115,9115,9115,71-
21 dic 202315,7815,7815,7815,7815,58-
20 dic 202315,4915,4915,4915,4915,30-
19 dic 202315,7315,7315,7315,7315,54-
18 dic 202315,6015,6015,6015,6015,41-
15 dic 202315,6815,6815,6815,6815,49-
14 dic 202315,7815,7815,7815,7815,58-
13 dic 202315,8215,8215,8215,8215,62-
12 dic 202315,4715,4715,4715,4715,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...