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
62.039,57 +226,66 (+0,37%)
Homestead Small Company Stock (HSCSX)
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 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 13 jun 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 12 jun 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 11 jun 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 10 jun 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 07 jun 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 06 jun 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 05 jun 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 04 jun 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 03 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 31 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 30 may 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 29 may 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 28 may 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 24 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 23 may 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 22 may 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 21 may 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 20 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 17 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 16 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 15 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 14 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 13 may 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 10 may 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 09 may 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 08 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 07 may 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 06 may 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 03 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 02 may 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 01 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 30 abr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 29 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 26 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 25 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 24 abr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 23 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 22 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 19 abr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 18 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 17 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 16 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 15 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 12 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 11 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 10 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 09 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 08 abr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 05 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 04 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 03 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 02 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 01 abr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 28 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 27 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 26 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 25 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 22 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 21 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 20 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 19 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 18 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 15 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 14 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 13 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 12 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 11 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 08 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 07 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 06 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 05 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 04 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 01 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 29 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 28 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 27 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 26 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 23 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 22 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 21 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 20 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 16 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 15 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 14 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 13 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 12 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 09 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 08 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 07 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 06 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 05 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 02 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 01 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 31 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 30 ene 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 29 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 26 ene 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 25 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 24 ene 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| *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.