Mercados españoles abiertos en 6 hrs 10 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.467,15 -367,95 (-0,95%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
82,97 -0,19 (-0,23%) Bitcoin EUR
58.251,29 -900,92 (-1,52%)
Harding Loevner International Eq Instl (HLMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 03 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 02 may 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 01 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 30 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 29 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 26 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 25 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 24 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 23 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 22 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 19 abr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 18 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 17 abr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 16 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 15 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 12 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 11 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 10 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 09 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 08 abr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 05 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 04 abr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 03 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 02 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 01 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 28 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 27 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 26 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 25 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 22 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 21 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 20 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 19 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 18 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 15 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 14 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 13 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 12 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 11 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 08 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 07 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 06 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 05 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 04 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 01 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 29 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 28 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 27 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 26 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 23 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 22 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 21 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 20 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 16 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 15 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 14 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 13 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 12 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 09 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 08 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 07 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 06 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 05 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 02 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 01 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 31 ene 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 30 ene 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 29 ene 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 26 ene 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 25 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 24 ene 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 23 ene 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 22 ene 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 19 ene 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 18 ene 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 17 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 16 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 12 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 11 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 10 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 09 ene 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 08 ene 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 05 ene 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 04 ene 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 03 ene 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 02 ene 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 29 dic 2023 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 28 dic 2023 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 27 dic 2023 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 26 dic 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 22 dic 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 21 dic 2023 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 20 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 19 dic 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 19 dic 2023 | 0.517 Dividendo | |||||
| 19 dic 2023 | 0.465 Plusvalía | |||||
| 18 dic 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 25,34 | - |
| 15 dic 2023 | 26,28 | 26,28 | 26,28 | 26,28 | 25,30 | - |
| *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.