Mercados españoles cerrados

Emerald Growth A (HSPGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,75+0,17 (+0,69%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202424,7524,7524,7524,7524,75-
27 jun 202424,5824,5824,5824,5824,58-
26 jun 202424,2724,2724,2724,2724,27-
25 jun 202424,2024,2024,2024,2024,20-
24 jun 202424,1124,1124,1124,1124,11-
21 jun 202424,1524,1524,1524,1524,15-
20 jun 202424,1124,1124,1124,1124,11-
18 jun 202424,3624,3624,3624,3624,36-
17 jun 202424,2024,2024,2024,2024,20-
14 jun 202423,9523,9523,9523,9523,95-
13 jun 202424,3424,3424,3424,3424,34-
12 jun 202424,5624,5624,5624,5624,56-
11 jun 202424,1724,1724,1724,1724,17-
10 jun 202424,2524,2524,2524,2524,25-
07 jun 202424,0224,0224,0224,0224,02-
06 jun 202424,1224,1224,1224,1224,12-
05 jun 202424,3724,3724,3724,3724,37-
04 jun 202423,9023,9023,9023,9023,90-
03 jun 202424,2824,2824,2824,2824,28-
31 may 202424,3824,3824,3824,3824,38-
30 may 202424,3224,3224,3224,3224,32-
29 may 202424,1424,1424,1424,1424,14-
28 may 202424,4824,4824,4824,4824,48-
24 may 202424,2624,2624,2624,2624,26-
23 may 202423,9323,9323,9323,9323,93-
22 may 202424,2524,2524,2524,2524,25-
21 may 202424,4524,4524,4524,4524,45-
20 may 202424,4524,4524,4524,4524,45-
17 may 202424,2824,2824,2824,2824,28-
16 may 202424,3324,3324,3324,3324,33-
15 may 202424,4824,4824,4824,4824,48-
14 may 202424,0824,0824,0824,0824,08-
13 may 202423,7523,7523,7523,7523,75-
10 may 202423,9623,9623,9623,9623,96-
09 may 202423,9623,9623,9623,9623,96-
08 may 202423,8523,8523,8523,8523,85-
07 may 202424,1324,1324,1324,1324,13-
06 may 202424,1324,1324,1324,1324,13-
03 may 202423,7023,7023,7023,7023,70-
02 may 202423,3623,3623,3623,3623,36-
01 may 202422,8822,8822,8822,8822,88-
30 abr 202422,6622,6622,6622,6622,66-
29 abr 202422,9822,9822,9822,9822,98-
26 abr 202422,6722,6722,6722,6722,67-
25 abr 202422,4522,4522,4522,4522,45-
24 abr 202422,5022,5022,5022,5022,50-
23 abr 202422,5722,5722,5722,5722,57-
22 abr 202422,1222,1222,1222,1222,12-
19 abr 202421,8821,8821,8821,8821,88-
18 abr 202422,1222,1222,1222,1222,12-
17 abr 202422,2622,2622,2622,2622,26-
16 abr 202422,5922,5922,5922,5922,59-
15 abr 202422,4322,4322,4322,4322,43-
12 abr 202422,8422,8422,8422,8422,84-
11 abr 202423,4223,4223,4223,4223,42-
10 abr 202423,2723,2723,2723,2723,27-
09 abr 202423,7323,7323,7323,7323,73-
08 abr 202423,6523,6523,6523,6523,65-
05 abr 202423,5223,5223,5223,5223,52-
04 abr 202423,1923,1923,1923,1923,19-
03 abr 202423,5323,5323,5323,5323,53-
02 abr 202423,3323,3323,3323,3323,33-
01 abr 202423,7023,7023,7023,7023,70-
28 mar 202423,8623,8623,8623,8623,86-
27 mar 202423,7423,7423,7423,7423,74-
26 mar 202423,3423,3423,3423,3423,34-
25 mar 202423,3223,3223,3223,3223,32-
22 mar 202423,3623,3623,3623,3623,36-
21 mar 202423,6723,6723,6723,6723,67-
20 mar 202423,3823,3823,3823,3823,38-
19 mar 202423,0323,0323,0323,0323,03-
18 mar 202422,9722,9722,9722,9722,97-
15 mar 202423,0823,0823,0823,0823,08-
14 mar 202423,1623,1623,1623,1623,16-
13 mar 202423,6523,6523,6523,6523,65-
12 mar 202423,6123,6123,6123,6123,61-
11 mar 202423,6023,6023,6023,6023,60-
08 mar 202423,8323,8323,8323,8323,83-
07 mar 202424,1724,1724,1724,1724,17-
06 mar 202423,9323,9323,9323,9323,93-
05 mar 202423,7323,7323,7323,7323,73-
04 mar 202423,9923,9923,9923,9923,99-
01 mar 202423,9123,9123,9123,9123,91-
29 feb 202423,5923,5923,5923,5923,59-
28 feb 202423,5023,5023,5023,5023,50-
27 feb 202423,6923,6923,6923,6923,69-
26 feb 202423,4323,4323,4323,4323,43-
23 feb 202423,2323,2323,2323,2323,23-
22 feb 202423,3423,3423,3423,3423,34-
21 feb 202422,8922,8922,8922,8922,89-
20 feb 202423,0523,0523,0523,0523,05-
16 feb 202423,6423,6423,6423,6423,64-
15 feb 202423,6423,6423,6423,6423,64-
14 feb 202423,0423,0423,0423,0423,04-
13 feb 202422,3322,3322,3322,3322,33-
12 feb 202423,1323,1323,1323,1323,13-
09 feb 202422,7922,7922,7922,7922,79-
08 feb 202422,3322,3322,3322,3322,33-
07 feb 202422,0122,0122,0122,0122,01-
06 feb 202422,0822,0822,0822,0822,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...