Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.732,74 -77,34 (-0,13%)
Hood River Small-Cap Growth Instl (HRSMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 65,19 | 65,19 | 65,19 | 65,19 | 65,19 | - |
| 13 jun 2024 | 66,03 | 66,03 | 66,03 | 66,03 | 66,03 | - |
| 12 jun 2024 | 66,37 | 66,37 | 66,37 | 66,37 | 66,37 | - |
| 11 jun 2024 | 64,95 | 64,95 | 64,95 | 64,95 | 64,95 | - |
| 10 jun 2024 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
| 07 jun 2024 | 64,71 | 64,71 | 64,71 | 64,71 | 64,71 | - |
| 06 jun 2024 | 65,27 | 65,27 | 65,27 | 65,27 | 65,27 | - |
| 05 jun 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 66,04 | - |
| 04 jun 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
| 03 jun 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
| 31 may 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 65,70 | - |
| 30 may 2024 | 65,63 | 65,63 | 65,63 | 65,63 | 65,63 | - |
| 29 may 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 65,32 | - |
| 28 may 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 66,30 | - |
| 24 may 2024 | 66,05 | 66,05 | 66,05 | 66,05 | 66,05 | - |
| 23 may 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
| 22 may 2024 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | - |
| 21 may 2024 | 66,11 | 66,11 | 66,11 | 66,11 | 66,11 | - |
| 20 may 2024 | 66,26 | 66,26 | 66,26 | 66,26 | 66,26 | - |
| 17 may 2024 | 65,31 | 65,31 | 65,31 | 65,31 | 65,31 | - |
| 16 may 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 65,30 | - |
| 15 may 2024 | 66,33 | 66,33 | 66,33 | 66,33 | 66,33 | - |
| 14 may 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
| 13 may 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
| 10 may 2024 | 65,12 | 65,12 | 65,12 | 65,12 | 65,12 | - |
| 09 may 2024 | 65,22 | 65,22 | 65,22 | 65,22 | 65,22 | - |
| 08 may 2024 | 64,71 | 64,71 | 64,71 | 64,71 | 64,71 | - |
| 07 may 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
| 06 may 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 65,08 | - |
| 03 may 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 02 may 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
| 01 may 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
| 30 abr 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
| 29 abr 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
| 26 abr 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 25 abr 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 24 abr 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 23 abr 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
| 22 abr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 19 abr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
| 18 abr 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
| 17 abr 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 16 abr 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 15 abr 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
| 12 abr 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 11 abr 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 10 abr 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
| 09 abr 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
| 08 abr 2024 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
| 05 abr 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
| 04 abr 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 03 abr 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 02 abr 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
| 01 abr 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
| 28 mar 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
| 27 mar 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
| 26 mar 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
| 25 mar 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
| 22 mar 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 21 mar 2024 | 64,07 | 64,07 | 64,07 | 64,07 | 64,07 | - |
| 20 mar 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
| 19 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 18 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 15 mar 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 14 mar 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 13 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 12 mar 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 11 mar 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 08 mar 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
| 07 mar 2024 | 63,39 | 63,39 | 63,39 | 63,39 | 63,39 | - |
| 06 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 05 mar 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 04 mar 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
| 01 mar 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,72 | - |
| 29 feb 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
| 28 feb 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
| 27 feb 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
| 26 feb 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
| 23 feb 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
| 22 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
| 21 feb 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
| 20 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 16 feb 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 15 feb 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
| 14 feb 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
| 13 feb 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
| 12 feb 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
| 09 feb 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
| 08 feb 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
| 07 feb 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
| 06 feb 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
| 05 feb 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
| 02 feb 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
| 01 feb 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
| 31 ene 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
| 30 ene 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
| 29 ene 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
| 26 ene 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
| 25 ene 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
| 24 ene 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
| *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.