Mercados españoles cerrados en 1 hr 55 mins

Abrdn Healthcare Investors (HQH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,64+0,12 (+0,73%)
A partir del 09:34AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202416,4316,7116,6416,6416,645762
02 may 202416,4316,5516,3216,5216,52116.300
01 may 202416,1716,4716,1516,2816,28292.200
30 abr 202416,1316,3016,1316,1516,1599.100
29 abr 202416,1016,2716,1016,1816,1890.700
26 abr 202416,0516,1516,0516,0816,0884.300
25 abr 202416,0616,1316,0016,0516,05210.000
24 abr 202416,1616,2116,0916,1316,13138.400
23 abr 202416,1716,2916,1316,1316,13127.800
22 abr 202415,8916,1815,8816,1216,12247.000
19 abr 202415,7815,8815,7815,8315,83137.400
18 abr 202416,0016,0715,7615,7815,78168.400
17 abr 202415,9216,1215,8216,0816,08300.000
16 abr 202415,9115,9615,8415,8915,89134.100
15 abr 202416,0016,1515,9415,9515,95189.200
12 abr 202416,1316,2415,9215,9515,95150.700
11 abr 202416,2416,3716,2316,2416,2499.900
10 abr 202416,3016,3216,1916,2816,28122.800
09 abr 202416,3716,4916,3716,4216,42121.000
08 abr 202416,3916,4316,3716,3716,37109.300
05 abr 202416,2316,4516,2116,4116,4178.700
04 abr 202416,5316,6316,2316,2516,25166.800
03 abr 202416,4116,5416,4116,4416,44106.100
02 abr 202416,5016,5116,3716,4216,42135.600
01 abr 202416,8816,8816,6316,6316,63156.400
28 mar 202416,8916,9316,8316,8616,86109.800
27 mar 202416,7216,8516,6416,8216,82130.300
26 mar 202416,6316,7716,5516,6916,69157.600
25 mar 202416,6116,6816,5216,6116,6191.900
22 mar 202416,5816,6216,4716,5716,57162.100
21 mar 202416,5616,7716,5416,5916,59193.100
20 mar 202416,5216,5216,3516,4816,48145.900
19 mar 202416,4116,5416,4116,4916,49131.900
18 mar 202416,6016,6416,4616,4616,46190.500
15 mar 202416,7316,8716,5616,5816,58125.600
14 mar 202416,9616,9916,7216,7616,76118.700
13 mar 202417,0817,1016,9717,0017,00152.400
12 mar 202416,9317,0616,8517,0417,04174.000
11 mar 202417,1017,2016,9016,9616,96186.500
08 mar 202417,0217,1516,9217,1017,10206.900
07 mar 202417,0817,1016,9017,0217,02251.500
06 mar 202416,7216,8616,7216,8516,85127.400
05 mar 202416,9617,0516,6316,7216,72210.700
04 mar 202417,0817,1316,9217,0317,03187.700
01 mar 202416,7817,0616,7717,0517,05204.600
29 feb 202417,1217,1916,8016,8216,82157.200
28 feb 202417,1317,1817,0617,0917,09112.000
27 feb 202417,0817,1817,0517,1617,16122.700
26 feb 202417,1417,1516,9717,0317,03143.900
23 feb 202417,1117,1917,0517,0917,09122.100
22 feb 202417,0517,1817,0117,1017,10174.100
21 feb 202416,9417,1216,9317,0017,00116.300
21 feb 20240.48 Dividendo
20 feb 202417,6017,6117,3717,4216,94165.100
16 feb 202417,2617,4517,2317,4116,93137.800
15 feb 202417,2817,4417,2817,3616,88142.200
14 feb 202417,4117,4617,2417,3116,83109.300
13 feb 202417,4017,4117,3117,3216,84322.600
12 feb 202417,4817,6317,3917,4416,96308.900
09 feb 202417,0817,1817,0817,1216,65160.800
08 feb 202417,1417,2117,1017,1516,68159.400
07 feb 202417,2517,3417,1717,2016,73266.800
06 feb 202417,2717,3217,2017,2416,76107.400
05 feb 202417,2217,2517,1417,1916,72151.400
02 feb 202417,3517,3517,2417,2716,79219.500
01 feb 202417,2017,3717,1417,3416,86129.300
31 ene 202417,1817,3017,1017,1316,66216.700
30 ene 202417,1317,1817,0517,1516,68154.000
29 ene 202416,9317,1616,9317,1516,68157.200
26 ene 202416,9417,0616,9216,9716,50298.300
25 ene 202416,9316,9916,8616,9116,44159.200
24 ene 202417,2517,2516,8516,8616,40146.700
23 ene 202417,2017,2017,0717,1516,6873.000
22 ene 202417,1017,2417,0917,1616,69162.600
19 ene 202417,2017,2017,0417,1616,69119.700
18 ene 202417,1717,1917,0017,1416,67128.300
17 ene 202417,2017,2117,0217,1716,70108.400
16 ene 202417,3417,3417,2217,2416,76168.300
12 ene 202417,4417,5717,2817,3416,86147.900
11 ene 202417,3717,4617,2817,3616,88265.900
10 ene 202417,4117,5017,3117,4216,94238.200
09 ene 202417,2417,3817,2417,3116,83279.600
08 ene 202417,0217,2917,0117,2816,80189.800
05 ene 202417,1017,1816,9717,0216,55189.900
04 ene 202416,8017,2016,8017,1216,65261.400
03 ene 202416,8916,9516,8216,9216,45237.600
02 ene 202416,5316,9416,5316,8716,41194.500
29 dic 202316,5416,6116,5216,5716,11373.500
28 dic 202316,4216,6516,4216,5416,08302.000
27 dic 202316,3516,5716,3516,4816,03237.400
26 dic 202316,3916,4616,3116,3415,89303.100
22 dic 202316,2016,5016,2016,3215,87343.500
21 dic 202316,1316,2716,1316,1915,74270.400
20 dic 202316,3316,3716,0416,0415,60391.200
19 dic 202316,2516,3516,2216,3315,88274.300
18 dic 202316,0916,1816,0116,1515,70303.800
15 dic 202316,1616,2416,1116,1315,69267.000
14 dic 202316,2516,2916,0916,2515,80375.700
13 dic 202315,6516,0715,6516,0515,61251.100
12 dic 202315,5015,7315,4715,6115,18182.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...