Mercados españoles abiertos en 43 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.546,51 +204,97 (+0,52%) Dólar/Euro
1,0696 -0,0013 (-0,12%) Petróleo Brent
86,87 +0,48 (+0,56%) Bitcoin EUR
57.579,39 +802,47 (+1,41%)
Hartford Equity Income R5 (HQITX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 26 jun 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 25 jun 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 24 jun 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 21 jun 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 20 jun 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 18 jun 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 17 jun 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 14 jun 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 13 jun 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 12 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 11 jun 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 10 jun 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 07 jun 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 06 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 05 jun 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 04 jun 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 03 jun 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 31 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 30 may 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 29 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 28 may 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 24 may 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 23 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 22 may 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 21 may 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 20 may 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 17 may 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 16 may 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 15 may 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 14 may 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 13 may 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 10 may 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 09 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 08 may 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 07 may 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 06 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 03 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 02 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 01 may 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 30 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 29 abr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 26 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 25 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 24 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 23 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 22 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 19 abr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 18 abr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 17 abr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 16 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 15 abr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 12 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 11 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 10 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 09 abr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 08 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 05 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 04 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 03 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 02 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 01 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 28 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 27 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 26 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 26 mar 2024 | 0.13 Dividendo | |||||
| 25 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,64 | - |
| 22 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,64 | - |
| 21 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,77 | - |
| 20 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,63 | - |
| 19 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,46 | - |
| 18 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,38 | - |
| 15 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,39 | - |
| 14 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,39 | - |
| 13 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,55 | - |
| 12 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,48 | - |
| 11 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,45 | - |
| 08 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,34 | - |
| 07 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,32 | - |
| 06 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,22 | - |
| 05 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,12 | - |
| 04 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,18 | - |
| 01 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,11 | - |
| 29 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,06 | - |
| 28 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,02 | - |
| 27 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,04 | - |
| 26 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,99 | - |
| 23 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,12 | - |
| 22 feb 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,08 | - |
| 21 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 19,98 | - |
| 20 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,83 | - |
| 16 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 19,88 | - |
| 15 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,89 | - |
| 14 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,68 | - |
| 13 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,55 | - |
| 12 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,83 | - |
| 09 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,70 | - |
| 08 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,68 | - |
| 07 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,66 | - |
| 06 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,61 | - |
| *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.