Mercados españoles abiertos en 5 hrs 8 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.933,90 -526,18 (-1,37%) Dólar/Euro
1,0710 +0,0009 (+0,09%) Petróleo Brent
87,85 -0,17 (-0,19%) Bitcoin EUR
60.075,38 -2.349,01 (-3,76%)
Harbor Disruptive Innovation Admin (HRMGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 23 abr 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 22 abr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 19 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 18 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 17 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 16 abr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 15 abr 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 12 abr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 11 abr 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 10 abr 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 09 abr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 08 abr 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 05 abr 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 04 abr 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 03 abr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 02 abr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 01 abr 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 28 mar 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 27 mar 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 26 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 25 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 22 mar 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 21 mar 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | - |
| 20 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 19 mar 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 18 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 15 mar 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 14 mar 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 13 mar 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 12 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 11 mar 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 08 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 07 mar 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | - |
| 06 mar 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 05 mar 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 04 mar 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 01 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 29 feb 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 28 feb 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 27 feb 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 26 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 23 feb 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 22 feb 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 21 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 20 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 16 feb 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 15 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 14 feb 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 13 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 12 feb 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 09 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 08 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 07 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 06 feb 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 05 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 02 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 01 feb 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 31 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 30 ene 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 29 ene 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 26 ene 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 25 ene 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 24 ene 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 23 ene 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 22 ene 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 19 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 18 ene 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 17 ene 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 16 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 12 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 11 ene 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 10 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 09 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 08 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 05 ene 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 04 ene 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 03 ene 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 02 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 29 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 28 dic 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 27 dic 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 26 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 22 dic 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 21 dic 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 20 dic 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 19 dic 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 18 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 15 dic 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 14 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 13 dic 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 12 dic 2023 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 11 dic 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 08 dic 2023 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 07 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 06 dic 2023 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 05 dic 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 04 dic 2023 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 01 dic 2023 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 30 nov 2023 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| *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.