Mercados españoles abiertos en 2 hrs 5 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.720,79 +230,62 (+0,60%) Dólar/Euro
1,0890 +0,0015 (+0,14%) Petróleo Brent
78,79 +0,38 (+0,48%) Bitcoin EUR
65.307,79 -66,96 (-0,10%)
Homestead Intermediate Bond (HOIBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 04 jun 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 03 jun 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 31 may 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 30 may 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 29 may 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 28 may 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 24 may 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 23 may 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 22 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 21 may 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 20 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 17 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 16 may 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 15 may 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 14 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 13 may 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 10 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 09 may 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 08 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 07 may 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 06 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 03 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 02 may 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 01 may 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 30 abr 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 30 abr 2024 | 0.014 Dividendo | |||||
| 29 abr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4260 | - |
| 26 abr 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4160 | - |
| 25 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4061 | - |
| 24 abr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4260 | - |
| 23 abr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4360 | - |
| 22 abr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4260 | - |
| 19 abr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4260 | - |
| 18 abr 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4160 | - |
| 17 abr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4360 | - |
| 16 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4061 | - |
| 15 abr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4260 | - |
| 12 abr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4559 | - |
| 11 abr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4459 | - |
| 10 abr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4459 | - |
| 09 abr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 08 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4858 | - |
| 05 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4858 | - |
| 04 abr 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5157 | - |
| 03 abr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 02 abr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 01 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5057 | - |
| 28 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5357 | - |
| 27 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5357 | - |
| 26 mar 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5257 | - |
| 25 mar 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5257 | - |
| 22 mar 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5257 | - |
| 21 mar 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5157 | - |
| 20 mar 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5157 | - |
| 19 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5057 | - |
| 18 mar 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 15 mar 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 14 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5057 | - |
| 13 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5357 | - |
| 12 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5357 | - |
| 11 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5456 | - |
| 08 mar 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5556 | - |
| 07 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5456 | - |
| 06 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5456 | - |
| 05 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5357 | - |
| 04 mar 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5157 | - |
| 01 mar 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5157 | - |
| 29 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5057 | - |
| 28 feb 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 27 feb 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 26 feb 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 23 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5057 | - |
| 22 feb 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 21 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4858 | - |
| 20 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5057 | - |
| 16 feb 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 15 feb 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5157 | - |
| 14 feb 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4958 | - |
| 13 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4858 | - |
| 12 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5257 | - |
| 09 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5257 | - |
| 08 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5257 | - |
| 07 feb 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5357 | - |
| 06 feb 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5456 | - |
| 05 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5257 | - |
| 02 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5656 | - |
| 01 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6054 | - |
| 31 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5855 | - |
| 31 ene 2024 | 0.013 Dividendo | |||||
| 30 ene 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5426 | - |
| 29 ene 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5426 | - |
| 26 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5228 | - |
| 25 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5228 | - |
| 24 ene 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5128 | - |
| 23 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5228 | - |
| 22 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5327 | - |
| 19 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5228 | - |
| 18 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5228 | - |
| 17 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5228 | - |
| *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.