Mercados españoles cerrados en 6 hrs 7 min
IBEX 35
11.026,50 -30,30 (-0,27%) Euro Stoxx 50
4.985,99 +20,19 (+0,41%) Dólar/Euro
1,0803 +0,0015 (+0,14%) Petróleo Brent
86,90 -0,44 (-0,50%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
52.911,39 -3.042,17 (-5,44%)
Hartford Schroders US Small Cap Opps F (HOOFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 02 jul 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 01 jul 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 28 jun 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 27 jun 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 26 jun 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 25 jun 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 24 jun 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 21 jun 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 20 jun 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 18 jun 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 17 jun 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 14 jun 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 13 jun 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 12 jun 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 11 jun 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 10 jun 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 07 jun 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 06 jun 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 05 jun 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 04 jun 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 03 jun 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 31 may 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 30 may 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 29 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 28 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 24 may 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 23 may 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 22 may 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 21 may 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 20 may 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 17 may 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 16 may 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
| 15 may 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 14 may 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 13 may 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 10 may 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 09 may 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 08 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 07 may 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 06 may 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 03 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 02 may 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 01 may 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 30 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 29 abr 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 26 abr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 25 abr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 24 abr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 23 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 22 abr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 19 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 18 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 17 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 16 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 15 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 12 abr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 11 abr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 10 abr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 09 abr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 08 abr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 05 abr 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 04 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 03 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 02 abr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 01 abr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 28 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 27 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 26 mar 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 25 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 22 mar 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 21 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 20 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 19 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 18 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 15 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 14 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 13 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 12 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 11 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 08 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 07 mar 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 06 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 05 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 04 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 01 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 29 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 28 feb 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 27 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 26 feb 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 23 feb 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 22 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 21 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 20 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 16 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 15 feb 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 14 feb 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 13 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 12 feb 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 09 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| *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.