Mercados españoles cerrados en 7 hrs 48 min
IBEX 35
10.208,50 +30,20 (+0,30%) Euro Stoxx 50
4.419,97 +5,02 (+0,11%) Dólar/Euro
1,0825 -0,0012 (-0,11%) Petróleo Brent
78,71 +0,68 (+0,87%) Oro
2.055,00 +12,80 (+0,63%) Bitcoin EUR
38.317,50 -76,91 (-0,20%)
Harbor Disruptive Innovation Admin (HRMGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 29 nov 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 28 nov 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 27 nov 2023 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 24 nov 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 22 nov 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 21 nov 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 20 nov 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17 nov 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 16 nov 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 15 nov 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 14 nov 2023 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 13 nov 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 10 nov 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 09 nov 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 08 nov 2023 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 07 nov 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 06 nov 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 03 nov 2023 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 02 nov 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 01 nov 2023 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 31 oct 2023 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 30 oct 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 27 oct 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 26 oct 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 25 oct 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 24 oct 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 23 oct 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 20 oct 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 19 oct 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 18 oct 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 17 oct 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 16 oct 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 13 oct 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 12 oct 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 11 oct 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 10 oct 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 09 oct 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 06 oct 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 05 oct 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 04 oct 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 03 oct 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 02 oct 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 29 sept 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 28 sept 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 27 sept 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 26 sept 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 25 sept 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 22 sept 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 21 sept 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 20 sept 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 19 sept 2023 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 18 sept 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 15 sept 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 14 sept 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 13 sept 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 12 sept 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 11 sept 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 08 sept 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 07 sept 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 06 sept 2023 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 05 sept 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 01 sept 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 31 ago 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 30 ago 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 29 ago 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 28 ago 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 25 ago 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 24 ago 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 23 ago 2023 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 22 ago 2023 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 21 ago 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 18 ago 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 17 ago 2023 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 16 ago 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 15 ago 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 14 ago 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 11 ago 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 10 ago 2023 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 09 ago 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 08 ago 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 07 ago 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 04 ago 2023 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 03 ago 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 02 ago 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 01 ago 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 31 jul 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 28 jul 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 27 jul 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 26 jul 2023 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 25 jul 2023 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 24 jul 2023 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 21 jul 2023 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 20 jul 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 19 jul 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 18 jul 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 17 jul 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 14 jul 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.