Mercados españoles cerrados

Homestead Value (HOVLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,63+0,01 (+0,02%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 2024------
06 jun 202453,6253,6253,6253,6253,62-
05 jun 202453,6553,6553,6553,6553,65-
04 jun 202453,2453,2453,2453,2453,24-
03 jun 202453,3853,3853,3853,3853,38-
31 may 202453,7553,7553,7553,7553,75-
30 may 202453,0253,0253,0253,0253,02-
29 may 202452,9952,9952,9952,9952,99-
28 may 202453,5553,5553,5553,5553,55-
24 may 202453,7453,7453,7453,7453,74-
23 may 202453,5053,5053,5053,5053,50-
22 may 202454,1554,1554,1554,1554,15-
21 may 202454,3554,3554,3554,3554,35-
20 may 202454,2454,2454,2454,2454,24-
17 may 202454,5554,5554,5554,5554,55-
16 may 202454,3554,3554,3554,3554,35-
15 may 202454,5854,5854,5854,5854,58-
14 may 202454,1454,1454,1454,1454,14-
13 may 202454,0454,0454,0454,0454,04-
10 may 202454,2054,2054,2054,2054,20-
09 may 202454,1554,1554,1554,1554,15-
08 may 202453,6853,6853,6853,6853,68-
07 may 202453,6953,6953,6953,6953,69-
06 may 202453,6253,6253,6253,6253,62-
03 may 202453,2153,2153,2153,2153,21-
02 may 202452,8052,8052,8052,8052,80-
01 may 202452,7052,7052,7052,7052,70-
30 abr 202452,7652,7652,7652,7652,76-
29 abr 202453,4753,4753,4753,4753,47-
26 abr 202453,4653,4653,4653,4653,46-
25 abr 202453,1653,1653,1653,1653,16-
24 abr 202453,3253,3253,3253,3253,32-
23 abr 202453,3053,3053,3053,3053,30-
22 abr 202452,8152,8152,8152,8152,81-
19 abr 202452,4152,4152,4152,4152,41-
18 abr 202452,2352,2352,2352,2352,23-
17 abr 202452,1752,1752,1752,1752,17-
16 abr 202452,3852,3852,3852,3852,38-
15 abr 202452,6652,6652,6652,6652,66-
12 abr 202453,0253,0253,0253,0253,02-
11 abr 202453,8753,8753,8753,8753,87-
10 abr 202453,8553,8553,8553,8553,85-
09 abr 202454,4254,4254,4254,4254,42-
08 abr 202454,3754,3754,3754,3754,37-
05 abr 202454,3654,3654,3654,3654,36-
04 abr 202453,8353,8353,8353,8353,83-
03 abr 202454,3954,3954,3954,3954,39-
02 abr 202454,4954,4954,4954,4954,49-
01 abr 202454,7954,7954,7954,7954,79-
28 mar 202455,0055,0055,0055,0055,00-
27 mar 202454,8354,8354,8354,8354,83-
26 mar 202454,1354,1354,1354,1354,13-
25 mar 202454,0554,0554,0554,0554,05-
22 mar 202454,1754,1754,1754,1754,17-
21 mar 202454,3954,3954,3954,3954,39-
20 mar 202453,9453,9453,9453,9453,94-
19 mar 202453,5453,5453,5453,5453,54-
18 mar 202453,1953,1953,1953,1953,19-
15 mar 202452,9652,9652,9652,9652,96-
14 mar 202453,2153,2153,2153,2153,21-
13 mar 202453,3753,3753,3753,3753,37-
12 mar 202453,3253,3253,3253,3253,32-
11 mar 202452,9752,9752,9752,9752,97-
08 mar 202453,0253,0253,0253,0253,02-
07 mar 202453,2053,2053,2053,2053,20-
06 mar 202452,8152,8152,8152,8152,81-
05 mar 202452,5452,5452,5452,5452,54-
04 mar 202452,8352,8352,8352,8352,83-
01 mar 202452,8952,8952,8952,8952,89-
29 feb 202452,6352,6352,6352,6352,63-
28 feb 202452,4452,4452,4452,4452,44-
27 feb 202452,4652,4652,4652,4652,46-
26 feb 202452,4252,4252,4252,4252,42-
23 feb 202452,6052,6052,6052,6052,60-
22 feb 202452,5152,5152,5152,5152,51-
21 feb 202451,9151,9151,9151,9151,91-
20 feb 202451,6551,6551,6551,6551,65-
16 feb 202451,7351,7351,7351,7351,73-
15 feb 202451,8951,8951,8951,8951,89-
14 feb 202451,3451,3451,3451,3451,34-
13 feb 202450,9250,9250,9250,9250,92-
12 feb 202451,5251,5251,5251,5251,52-
09 feb 202451,3551,3551,3551,3551,35-
08 feb 202451,1851,1851,1851,1851,18-
07 feb 202450,9950,9950,9950,9950,99-
06 feb 202450,7250,7250,7250,7250,72-
05 feb 202450,3850,3850,3850,3850,38-
02 feb 202450,7450,7450,7450,7450,74-
01 feb 202450,2150,2150,2150,2150,21-
31 ene 202449,5949,5949,5949,5949,59-
30 ene 202450,2450,2450,2450,2450,24-
29 ene 202450,0250,0250,0250,0250,02-
26 ene 202449,7449,7449,7449,7449,74-
25 ene 202449,8149,8149,8149,8149,81-
24 ene 202449,4149,4149,4149,4149,41-
23 ene 202449,5849,5849,5849,5849,58-
22 ene 202449,5549,5549,5549,5549,55-
19 ene 202449,4149,4149,4149,4149,41-
18 ene 202448,9348,9348,9348,9348,93-
17 ene 202448,6748,6748,6748,6748,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...