Mercados españoles abiertos en 22 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.631,06 +47,98 (+0,12%) Dólar/Euro
1,0772 +0,0057 (+0,53%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.771,23 +2.329,63 (+4,13%)
Hood River Small-Cap Growth Retirement (HRSIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 66,94 | 66,94 | 66,94 | 66,94 | 66,94 | - |
| 27 jun 2024 | 66,75 | 66,75 | 66,75 | 66,75 | 66,75 | - |
| 26 jun 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
| 25 jun 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | - |
| 24 jun 2024 | 65,77 | 65,77 | 65,77 | 65,77 | 65,77 | - |
| 21 jun 2024 | 65,84 | 65,84 | 65,84 | 65,84 | 65,84 | - |
| 20 jun 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 65,96 | - |
| 18 jun 2024 | 66,84 | 66,84 | 66,84 | 66,84 | 66,84 | - |
| 17 jun 2024 | 66,45 | 66,45 | 66,45 | 66,45 | 66,45 | - |
| 14 jun 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
| 13 jun 2024 | 66,43 | 66,43 | 66,43 | 66,43 | 66,43 | - |
| 12 jun 2024 | 66,78 | 66,78 | 66,78 | 66,78 | 66,78 | - |
| 11 jun 2024 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
| 10 jun 2024 | 65,76 | 65,76 | 65,76 | 65,76 | 65,76 | - |
| 07 jun 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
| 06 jun 2024 | 65,67 | 65,67 | 65,67 | 65,67 | 65,67 | - |
| 05 jun 2024 | 66,45 | 66,45 | 66,45 | 66,45 | 66,45 | - |
| 04 jun 2024 | 64,53 | 64,53 | 64,53 | 64,53 | 64,53 | - |
| 03 jun 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,80 | - |
| 31 may 2024 | 66,11 | 66,11 | 66,11 | 66,11 | 66,11 | - |
| 30 may 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 66,04 | - |
| 29 may 2024 | 65,72 | 65,72 | 65,72 | 65,72 | 65,72 | - |
| 28 may 2024 | 66,71 | 66,71 | 66,71 | 66,71 | 66,71 | - |
| 24 may 2024 | 66,45 | 66,45 | 66,45 | 66,45 | 66,45 | - |
| 23 may 2024 | 65,27 | 65,27 | 65,27 | 65,27 | 65,27 | - |
| 22 may 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 66,22 | - |
| 21 may 2024 | 66,51 | 66,51 | 66,51 | 66,51 | 66,51 | - |
| 20 may 2024 | 66,67 | 66,67 | 66,67 | 66,67 | 66,67 | - |
| 17 may 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
| 16 may 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 65,70 | - |
| 15 may 2024 | 66,74 | 66,74 | 66,74 | 66,74 | 66,74 | - |
| 14 may 2024 | 65,79 | 65,79 | 65,79 | 65,79 | 65,79 | - |
| 13 may 2024 | 65,15 | 65,15 | 65,15 | 65,15 | 65,15 | - |
| 10 may 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 65,52 | - |
| 09 may 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 65,62 | - |
| 08 may 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 65,10 | - |
| 07 may 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
| 06 may 2024 | 65,47 | 65,47 | 65,47 | 65,47 | 65,47 | - |
| 03 may 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
| 02 may 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
| 01 may 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 30 abr 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 29 abr 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
| 26 abr 2024 | 62,39 | 62,39 | 62,39 | 62,39 | 62,39 | - |
| 25 abr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 24 abr 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 23 abr 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 22 abr 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
| 19 abr 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
| 18 abr 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 17 abr 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
| 16 abr 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 15 abr 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 12 abr 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
| 11 abr 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
| 10 abr 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
| 09 abr 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
| 08 abr 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
| 05 abr 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
| 04 abr 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
| 03 abr 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
| 02 abr 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
| 01 abr 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 64,77 | - |
| 28 mar 2024 | 65,17 | 65,17 | 65,17 | 65,17 | 65,17 | - |
| 27 mar 2024 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | - |
| 26 mar 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
| 25 mar 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
| 22 mar 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
| 21 mar 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
| 20 mar 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
| 19 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 18 mar 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
| 15 mar 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 14 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 13 mar 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
| 12 mar 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 11 mar 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 08 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
| 07 mar 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
| 06 mar 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
| 05 mar 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 04 mar 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
| 01 mar 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
| 29 feb 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
| 28 feb 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
| 27 feb 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 26 feb 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
| 23 feb 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
| 22 feb 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
| 21 feb 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
| 20 feb 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
| 16 feb 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 15 feb 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
| 14 feb 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 13 feb 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
| 12 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
| 09 feb 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
| 08 feb 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
| 07 feb 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
| 06 feb 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
| *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.