Mercados españoles cerrados

Harding Loevner Instl Emerg Mkts I (HLMEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,50-0,11 (-0,59%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024------
22 may 202418,5018,5018,5018,5018,50-
21 may 202418,6118,6118,6118,6118,61-
20 may 202418,8418,8418,8418,8418,84-
17 may 202418,8818,8818,8818,8818,88-
16 may 202418,8418,8418,8418,8418,84-
15 may 202418,7418,7418,7418,7418,74-
14 may 202418,6418,6418,6418,6418,64-
13 may 202418,5918,5918,5918,5918,59-
10 may 202418,4118,4118,4118,4118,41-
09 may 202418,4518,4518,4518,4518,45-
08 may 202418,4818,4818,4818,4818,48-
07 may 202418,5518,5518,5518,5518,55-
06 may 202418,5518,5518,5518,5518,55-
03 may 202418,4118,4118,4118,4118,41-
02 may 202418,2118,2118,2118,2118,21-
01 may 202417,9217,9217,9217,9217,92-
30 abr 202417,8917,8917,8917,8917,89-
29 abr 202418,0918,0918,0918,0918,09-
26 abr 202417,9617,9617,9617,9617,96-
25 abr 202417,8017,8017,8017,8017,80-
24 abr 202417,8617,8617,8617,8617,86-
23 abr 202417,7617,7617,7617,7617,76-
22 abr 202417,6117,6117,6117,6117,61-
19 abr 202417,4717,4717,4717,4717,47-
18 abr 202417,6617,6617,6617,6617,66-
17 abr 202417,5617,5617,5617,5617,56-
16 abr 202417,5217,5217,5217,5217,52-
15 abr 202417,7917,7917,7917,7917,79-
12 abr 202418,3518,3518,3518,3518,35-
11 abr 202418,3518,3518,3518,3518,35-
10 abr 202418,3218,3218,3218,3218,32-
09 abr 202418,5018,5018,5018,5018,50-
08 abr 202418,4218,4218,4218,4218,42-
05 abr 202418,4418,4418,4418,4418,44-
04 abr 202418,4118,4118,4118,4118,41-
03 abr 202418,4318,4318,4318,4318,43-
02 abr 202418,4718,4718,4718,4718,47-
01 abr 202418,3718,3718,3718,3718,37-
28 mar 202418,3618,3618,3618,3618,36-
27 mar 202418,3418,3418,3418,3418,34-
26 mar 202418,2818,2818,2818,2818,28-
25 mar 202418,2218,2218,2218,2218,22-
22 mar 202418,2518,2518,2518,2518,25-
21 mar 202418,3718,3718,3718,3718,37-
20 mar 202418,3418,3418,3418,3418,34-
19 mar 202418,1318,1318,1318,1318,13-
18 mar 202418,2118,2118,2118,2118,21-
15 mar 202418,2218,2218,2218,2218,22-
14 mar 202418,3618,3618,3618,3618,36-
13 mar 202418,4318,4318,4318,4318,43-
12 mar 202418,4218,4218,4218,4218,42-
11 mar 202418,2018,2018,2018,2018,20-
08 mar 202418,0618,0618,0618,0618,06-
07 mar 202418,0018,0018,0018,0018,00-
06 mar 202417,9517,9517,9517,9517,95-
05 mar 202417,7517,7517,7517,7517,75-
04 mar 202417,9017,9017,9017,9017,90-
01 mar 202417,9417,9417,9417,9417,94-
29 feb 202417,7617,7617,7617,7617,76-
28 feb 202417,7317,7317,7317,7317,73-
27 feb 202417,9117,9117,9117,9117,91-
26 feb 202417,8517,8517,8517,8517,85-
23 feb 202417,8617,8617,8617,8617,86-
22 feb 202417,9517,9517,9517,9517,95-
21 feb 202417,8117,8117,8117,8117,81-
20 feb 202417,7217,7217,7217,7217,72-
16 feb 202417,7617,7617,7617,7617,76-
15 feb 202417,7217,7217,7217,7217,72-
14 feb 202417,6217,6217,6217,6217,62-
13 feb 202417,4417,4417,4417,4417,44-
12 feb 202417,6717,6717,6717,6717,67-
09 feb 202417,6217,6217,6217,6217,62-
08 feb 202417,5317,5317,5317,5317,53-
07 feb 202417,6417,6417,6417,6417,64-
06 feb 202417,6317,6317,6317,6317,63-
05 feb 202417,2817,2817,2817,2817,28-
02 feb 202417,3317,3317,3317,3317,33-
01 feb 202417,3517,3517,3517,3517,35-
31 ene 202417,0717,0717,0717,0717,07-
30 ene 202417,2417,2417,2417,2417,24-
29 ene 202417,3717,3717,3717,3717,37-
26 ene 202417,4117,4117,4117,4117,41-
25 ene 202417,5017,5017,5017,5017,50-
24 ene 202417,4517,4517,4517,4517,45-
23 ene 202417,3917,3917,3917,3917,39-
22 ene 202417,2717,2717,2717,2717,27-
19 ene 202417,4417,4417,4417,4417,44-
18 ene 202417,2717,2717,2717,2717,27-
17 ene 202417,1817,1817,1817,1817,18-
16 ene 202417,5417,5417,5417,5417,54-
12 ene 202417,8517,8517,8517,8517,85-
11 ene 202417,7817,7817,7817,7817,78-
10 ene 202417,7217,7217,7217,7217,72-
09 ene 202417,7117,7117,7117,7117,71-
08 ene 202417,9217,9217,9217,9217,92-
05 ene 202417,8917,8917,8917,8917,89-
04 ene 202417,8417,8417,8417,8417,84-
03 ene 202417,9017,9017,9017,9017,90-
02 ene 202418,1118,1118,1118,1118,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...