Mercados españoles cerrados en 6 hrs 24 min
IBEX 35
11.335,90 -3,60 (-0,03%) Euro Stoxx 50
5.044,72 -29,62 (-0,58%) Dólar/Euro
1,0873 +0,0012 (+0,11%) Petróleo Brent
83,11 -0,60 (-0,72%) Oro
2.423,20 -15,30 (-0,63%) Bitcoin EUR
65.229,45 +3.732,56 (+6,07%)
Harbor International Growth Admin (HRIGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 17 may 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 16 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 15 may 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 14 may 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 13 may 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 10 may 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 09 may 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 08 may 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 07 may 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 06 may 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 03 may 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 02 may 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 01 may 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 30 abr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 29 abr 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 26 abr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 25 abr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 24 abr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 23 abr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 22 abr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 19 abr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 18 abr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 17 abr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 16 abr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 15 abr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 12 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 11 abr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 10 abr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 09 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 08 abr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 05 abr 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 04 abr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 03 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 02 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 01 abr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 28 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 27 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 26 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 25 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 22 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 21 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 20 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 19 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 18 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 15 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 14 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 13 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 12 mar 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 11 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 08 mar 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 07 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 06 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 05 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 04 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 01 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 29 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 28 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 27 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 26 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 23 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 22 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 21 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 20 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 16 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 15 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 14 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 13 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 12 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 09 feb 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 08 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 07 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 06 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 05 feb 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 02 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 01 feb 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 31 ene 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 30 ene 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 29 ene 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 26 ene 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 25 ene 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 24 ene 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 23 ene 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 22 ene 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 19 ene 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 18 ene 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 17 ene 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 16 ene 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 12 ene 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 11 ene 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 10 ene 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 09 ene 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 08 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 05 ene 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 04 ene 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 03 ene 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 02 ene 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 29 dic 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 28 dic 2023 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 27 dic 2023 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| *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.