Mercados españoles cerrados en 4 hrs 19 min
IBEX 35
10.955,90 -144,90 (-1,31%) Euro Stoxx 50
4.965,67 -15,42 (-0,31%) Dólar/Euro
1,0724 -0,0001 (-0,01%) Petróleo Brent
88,67 +0,27 (+0,31%) Oro
2.325,80 -31,90 (-1,35%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Harding Loevner International Eq Inv (HLMNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 26 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 25 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 24 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 23 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 22 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 19 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 18 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 17 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 16 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 15 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 12 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 11 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 10 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 09 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 08 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 05 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 04 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 03 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 02 abr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 01 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 28 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 27 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 26 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 25 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 22 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 21 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 20 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 19 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 18 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 15 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 14 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 13 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 12 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 11 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 08 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 07 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 06 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 05 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 04 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 01 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 29 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 28 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 27 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 26 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 23 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 22 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 21 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 20 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 16 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 15 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 14 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 13 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 12 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 09 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 08 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 07 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 06 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 05 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 02 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 01 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 31 ene 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 30 ene 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 29 ene 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 26 ene 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 25 ene 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 24 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 23 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 22 ene 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 19 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 18 ene 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 17 ene 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 16 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 12 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 11 ene 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 10 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 09 ene 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 08 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 05 ene 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 04 ene 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 03 ene 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 02 ene 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 29 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 28 dic 2023 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 27 dic 2023 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 26 dic 2023 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 22 dic 2023 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 21 dic 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 20 dic 2023 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 19 dic 2023 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 19 dic 2023 | 0.435 Dividendo | |||||
| 19 dic 2023 | 0.465 Plusvalía | |||||
| 18 dic 2023 | 26,27 | 26,27 | 26,27 | 26,27 | 25,37 | - |
| 15 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 25,34 | - |
| 14 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 25,45 | - |
| 13 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 25,18 | - |
| 12 dic 2023 | 25,86 | 25,86 | 25,86 | 25,86 | 24,97 | - |
| 11 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 24,92 | - |
| 08 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 24,86 | - |
| 07 dic 2023 | 25,68 | 25,68 | 25,68 | 25,68 | 24,80 | - |
| *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.