Mercados españoles cerrados en 5 hrs 34 min

Hennessy Large Cap Financial Investor (HLFNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,49+0,06 (+0,25%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202424,4924,4924,4924,4924,49-
23 abr 202424,4324,4324,4324,4324,43-
22 abr 202424,1924,1924,1924,1924,19-
19 abr 202423,7423,7423,7423,7423,74-
18 abr 202423,3923,3923,3923,3923,39-
17 abr 202423,2923,2923,2923,2923,29-
16 abr 202423,1923,1923,1923,1923,19-
15 abr 202423,4523,4523,4523,4523,45-
12 abr 202423,5823,5823,5823,5823,58-
11 abr 202423,9623,9623,9623,9623,96-
10 abr 202424,0224,0224,0224,0224,02-
09 abr 202424,5124,5124,5124,5124,51-
08 abr 202424,6124,6124,6124,6124,61-
05 abr 202424,2624,2624,2624,2624,26-
04 abr 202424,1624,1624,1624,1624,16-
03 abr 202424,4124,4124,4124,4124,41-
02 abr 202424,4324,4324,4324,4324,43-
01 abr 202424,6724,6724,6724,6724,67-
28 mar 202425,0225,0225,0225,0225,02-
27 mar 202424,8124,8124,8124,8124,81-
26 mar 202424,4424,4424,4424,4424,44-
25 mar 202424,5124,5124,5124,5124,51-
22 mar 202424,4224,4224,4224,4224,42-
21 mar 202424,8324,8324,8324,8324,83-
20 mar 202424,4524,4524,4524,4524,45-
19 mar 202423,8123,8123,8123,8123,81-
18 mar 202423,8223,8223,8223,8223,82-
15 mar 202423,7023,7023,7023,7023,70-
14 mar 202423,7123,7123,7123,7123,71-
13 mar 202424,0724,0724,0724,0724,07-
12 mar 202423,9323,9323,9323,9323,93-
11 mar 202423,8423,8423,8423,8423,84-
08 mar 202423,8323,8323,8323,8323,83-
07 mar 202423,7323,7323,7323,7323,73-
06 mar 202423,6623,6623,6623,6623,66-
05 mar 202423,6023,6023,6023,6023,60-
04 mar 202423,4023,4023,4023,4023,40-
01 mar 202423,1323,1323,1323,1323,13-
29 feb 202423,2423,2423,2423,2423,24-
28 feb 202423,0623,0623,0623,0623,06-
27 feb 202423,1023,1023,1023,1023,10-
26 feb 202422,8022,8022,8022,8022,80-
23 feb 202422,8722,8722,8722,8722,87-
22 feb 202422,8022,8022,8022,8022,80-
21 feb 202422,6222,6222,6222,6222,62-
20 feb 202422,6522,6522,6522,6522,65-
16 feb 202422,6622,6622,6622,6622,66-
15 feb 202422,7522,7522,7522,7522,75-
14 feb 202422,2822,2822,2822,2822,28-
13 feb 202422,0022,0022,0022,0022,00-
12 feb 202422,5222,5222,5222,5222,52-
09 feb 202422,2722,2722,2722,2722,27-
08 feb 202422,1122,1122,1122,1122,11-
07 feb 202422,2222,2222,2222,2222,22-
06 feb 202422,1922,1922,1922,1922,19-
05 feb 202422,3622,3622,3622,3622,36-
02 feb 202422,6322,6322,6322,6322,63-
01 feb 202422,4222,4222,4222,4222,42-
31 ene 202422,7422,7422,7422,7422,74-
30 ene 202423,6623,6623,6623,6623,66-
29 ene 202423,3823,3823,3823,3823,38-
26 ene 202423,1923,1923,1923,1923,19-
25 ene 202423,0723,0723,0723,0723,07-
24 ene 202422,9922,9922,9922,9922,99-
23 ene 202422,8322,8322,8322,8322,83-
22 ene 202422,8022,8022,8022,8022,80-
19 ene 202422,0622,0622,0622,0622,06-
18 ene 202422,0622,0622,0622,0622,06-
17 ene 202422,1922,1922,1922,1922,19-
16 ene 202422,2822,2822,2822,2822,28-
12 ene 202422,5822,5822,5822,5822,58-
11 ene 202422,8422,8422,8422,8422,84-
10 ene 202423,0623,0623,0623,0623,06-
09 ene 202423,0923,0923,0923,0923,09-
08 ene 202423,3223,3223,3223,3223,32-
05 ene 202423,1923,1923,1923,1923,19-
04 ene 202422,8522,8522,8522,8522,85-
03 ene 202422,7322,7322,7322,7322,73-
02 ene 202423,2023,2023,2023,2023,20-
29 dic 202323,0323,0323,0323,0323,03-
28 dic 202323,2223,2223,2223,2223,22-
27 dic 202323,1423,1423,1423,1423,14-
27 dic 20230.396 Dividendo
26 dic 202323,5123,5123,5123,5123,11-
22 dic 202323,2823,2823,2823,2822,89-
21 dic 202323,2523,2523,2523,2522,86-
20 dic 202323,0023,0023,0023,0022,61-
19 dic 202323,5423,5423,5423,5423,14-
18 dic 202323,2723,2723,2723,2722,88-
15 dic 202323,4623,4623,4623,4623,06-
14 dic 202323,7123,7123,7123,7123,31-
13 dic 202322,7622,7622,7622,7622,38-
12 dic 202321,9021,9021,9021,9021,53-
11 dic 202321,9021,9021,9021,9021,53-
08 dic 202321,8821,8821,8821,8821,51-
07 dic 202321,6621,6621,6621,6621,30-
06 dic 202321,4121,4121,4121,4121,05-
05 dic 202321,4421,4421,4421,4421,08-
04 dic 202321,6621,6621,6621,6621,30-
01 dic 202321,6021,6021,6021,6021,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...