Mercados españoles abiertos en 5 hrs 8 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.386,41 +311,72 (+0,78%) Dólar/Euro
1,0745 -0,0005 (-0,04%) Petróleo Brent
86,62 +0,38 (+0,44%) Bitcoin EUR
57.614,95 -901,12 (-1,54%)
Carillon ClariVest Capital Apprec C (HRCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 01 jul 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 28 jun 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 27 jun 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 26 jun 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 25 jun 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 24 jun 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 21 jun 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 20 jun 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 18 jun 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 17 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 14 jun 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 13 jun 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 12 jun 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
| 11 jun 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 10 jun 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 07 jun 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 06 jun 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 05 jun 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 04 jun 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 03 jun 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 31 may 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 30 may 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 29 may 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 28 may 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 24 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
| 23 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 22 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 21 may 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 20 may 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 17 may 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 16 may 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 15 may 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 14 may 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 13 may 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 10 may 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 09 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 08 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 07 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 06 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 03 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 02 may 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 01 may 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 30 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 29 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 26 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 25 abr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 24 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 23 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 22 abr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 19 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 18 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 17 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 16 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 15 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 12 abr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 11 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 10 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 09 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 08 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 05 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 04 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 03 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 02 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 01 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 28 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 27 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 26 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 25 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 22 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 21 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 20 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 19 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 18 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 15 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 14 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 13 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 12 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 11 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 08 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 07 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 06 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 05 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 04 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 01 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 29 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 28 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 27 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 26 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 23 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 22 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 21 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 20 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 16 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 15 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 14 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 13 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 12 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 09 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 08 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| *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.