Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.951,62 -1.527,24 (-2,75%)
Hartford Small Cap Value A (HSMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 02 jul 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 01 jul 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 28 jun 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 27 jun 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 26 jun 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 25 jun 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 24 jun 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 21 jun 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 20 jun 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 18 jun 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 17 jun 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 14 jun 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 13 jun 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 12 jun 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 11 jun 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 10 jun 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 07 jun 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 06 jun 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 05 jun 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 04 jun 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 03 jun 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 31 may 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 30 may 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 29 may 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 28 may 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 24 may 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 23 may 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 22 may 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 21 may 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 20 may 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 17 may 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 16 may 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 15 may 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 14 may 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 13 may 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 10 may 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 09 may 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 08 may 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 07 may 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 06 may 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 03 may 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 02 may 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 01 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 30 abr 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 29 abr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 26 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 25 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 24 abr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 23 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 22 abr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 19 abr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 18 abr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 17 abr 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 16 abr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 15 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 12 abr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 11 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 10 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 09 abr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 08 abr 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 05 abr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 04 abr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 03 abr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 02 abr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 01 abr 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 28 mar 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 27 mar 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 26 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 25 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 22 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 21 mar 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 20 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 19 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 18 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 15 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 14 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 13 mar 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 12 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 11 mar 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 08 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 07 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 06 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 05 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 04 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 01 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 29 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 28 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 27 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 26 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 23 feb 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 22 feb 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 21 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 20 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 16 feb 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 15 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 14 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 13 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 12 feb 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 09 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| *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.