Mercados españoles cerrados en 49 mins

Hood River Small-Cap Growth Investor (HRSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,66+0,48 (+0,74%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202465,6665,6665,6665,6665,66-
02 jul 202465,1865,1865,1865,1865,18-
01 jul 202464,9464,9464,9464,9464,94-
28 jun 202465,0665,0665,0665,0665,06-
27 jun 202464,8864,8864,8864,8864,88-
26 jun 202464,2964,2964,2964,2964,29-
25 jun 202464,4664,4664,4664,4664,46-
24 jun 202463,9363,9363,9363,9363,93-
21 jun 202464,0064,0064,0064,0064,00-
20 jun 202464,1264,1264,1264,1264,12-
18 jun 202464,9764,9764,9764,9764,97-
17 jun 202464,5964,5964,5964,5964,59-
14 jun 202463,7663,7663,7663,7663,76-
13 jun 202464,5864,5864,5864,5864,58-
12 jun 202464,9264,9264,9264,9264,92-
11 jun 202463,5363,5363,5363,5363,53-
10 jun 202463,9363,9363,9363,9363,93-
07 jun 202463,3063,3063,3063,3063,30-
06 jun 202463,8563,8563,8563,8563,85-
05 jun 202464,6064,6064,6064,6064,60-
04 jun 202462,7462,7462,7462,7462,74-
03 jun 202463,9763,9763,9763,9763,97-
31 may 202464,2764,2764,2764,2764,27-
30 may 202464,2064,2064,2064,2064,20-
29 may 202463,9063,9063,9063,9063,90-
28 may 202464,8664,8664,8664,8664,86-
24 may 202464,6164,6164,6164,6164,61-
23 may 202463,4663,4663,4663,4663,46-
22 may 202464,3964,3964,3964,3964,39-
21 may 202464,6764,6764,6764,6764,67-
20 may 202464,8264,8264,8264,8264,82-
17 may 202463,8963,8963,8963,8963,89-
16 may 202463,8963,8963,8963,8963,89-
15 may 202464,9064,9064,9064,9064,90-
14 may 202463,9863,9863,9863,9863,98-
13 may 202463,3663,3663,3663,3663,36-
10 may 202463,7163,7163,7163,7163,71-
09 may 202463,8163,8163,8163,8163,81-
08 may 202463,3163,3163,3163,3163,31-
07 may 202463,6363,6363,6363,6363,63-
06 may 202463,6763,6763,6763,6763,67-
03 may 202462,6662,6662,6662,6662,66-
02 may 202461,7161,7161,7161,7161,71-
01 may 202459,8559,8559,8559,8559,85-
30 abr 202459,7559,7559,7559,7559,75-
29 abr 202461,0761,0761,0761,0761,07-
26 abr 202460,6760,6760,6760,6760,67-
25 abr 202460,1360,1360,1360,1360,13-
24 abr 202460,0960,0960,0960,0960,09-
23 abr 202460,2760,2760,2760,2760,27-
22 abr 202458,7358,7358,7358,7358,73-
19 abr 202458,1358,1358,1358,1358,13-
18 abr 202458,6658,6658,6658,6658,66-
17 abr 202459,2859,2859,2859,2859,28-
16 abr 202460,0960,0960,0960,0960,09-
15 abr 202459,8659,8659,8659,8659,86-
12 abr 202460,8860,8860,8860,8860,88-
11 abr 202462,3962,3962,3962,3962,39-
10 abr 202461,6761,6761,6761,6761,67-
09 abr 202462,6262,6262,6262,6262,62-
08 abr 202462,8062,8062,8062,8062,80-
05 abr 202462,7462,7462,7462,7462,74-
04 abr 202461,7761,7761,7761,7761,77-
03 abr 202462,6762,6762,6762,6762,67-
02 abr 202461,8661,8661,8661,8661,86-
01 abr 202463,0163,0163,0163,0163,01-
28 mar 202463,4063,4063,4063,4063,40-
27 mar 202463,0963,0963,0963,0963,09-
26 mar 202462,6062,6062,6062,6062,60-
25 mar 202462,4262,4262,4262,4262,42-
22 mar 202462,4062,4062,4062,4062,40-
21 mar 202462,7162,7162,7162,7162,71-
20 mar 202461,6161,6161,6161,6161,61-
19 mar 202460,2260,2260,2260,2260,22-
18 mar 202460,0860,0860,0860,0860,08-
15 mar 202460,2360,2360,2360,2360,23-
14 mar 202460,1860,1860,1860,1860,18-
13 mar 202461,3561,3561,3561,3561,35-
12 mar 202461,3361,3361,3361,3361,33-
11 mar 202460,5660,5660,5660,5660,56-
08 mar 202461,4861,4861,4861,4861,48-
07 mar 202462,0562,0562,0562,0562,05-
06 mar 202461,4961,4961,4961,4961,49-
05 mar 202460,9460,9460,9460,9460,94-
04 mar 202461,6761,6761,6761,6761,67-
01 mar 202461,3961,3961,3961,3961,39-
29 feb 202460,0660,0660,0660,0660,06-
28 feb 202459,3459,3459,3459,3459,34-
27 feb 202459,8059,8059,8059,8059,80-
26 feb 202459,3559,3559,3559,3559,35-
23 feb 202458,4658,4658,4658,4658,46-
22 feb 202458,2558,2558,2558,2558,25-
21 feb 202456,9056,9056,9056,9056,90-
20 feb 202457,4757,4757,4757,4757,47-
16 feb 202458,6958,6958,6958,6958,69-
15 feb 202459,1859,1859,1859,1859,18-
14 feb 202458,3658,3658,3658,3658,36-
13 feb 202456,6756,6756,6756,6756,67-
12 feb 202458,1658,1658,1658,1658,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...