Mercados españoles cerrados en 2 hrs 4 min

Emerald Finance & Bking Innovt Fd A (HSSAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,46+0,21 (+0,90%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202423,4623,4623,4623,4623,46-
03 may 202423,2523,2523,2523,2523,25-
02 may 202422,9822,9822,9822,9822,98-
01 may 202422,6322,6322,6322,6322,63-
30 abr 202422,2522,2522,2522,2522,25-
29 abr 202422,4122,4122,4122,4122,41-
26 abr 202422,6322,6322,6322,6322,63-
25 abr 202422,9322,9322,9322,9322,93-
24 abr 202423,1223,1223,1223,1223,12-
23 abr 202423,1223,1223,1223,1223,12-
22 abr 202422,9122,9122,9122,9122,91-
19 abr 202422,5322,5322,5322,5322,53-
18 abr 202421,9421,9421,9421,9421,94-
17 abr 202421,8521,8521,8521,8521,85-
16 abr 202421,8821,8821,8821,8821,88-
15 abr 202422,0522,0522,0522,0522,05-
12 abr 202422,2622,2622,2622,2622,26-
11 abr 202422,4222,4222,4222,4222,42-
10 abr 202422,4122,4122,4122,4122,41-
09 abr 202423,3023,3023,3023,3023,30-
08 abr 202423,3123,3123,3123,3123,31-
05 abr 202423,0023,0023,0023,0023,00-
04 abr 202422,9722,9722,9722,9722,97-
03 abr 202423,0523,0523,0523,0523,05-
02 abr 202423,1123,1123,1123,1123,11-
01 abr 202423,5623,5623,5623,5623,56-
28 mar 202423,9223,9223,9223,9223,92-
27 mar 202423,9223,9223,9223,9223,92-
26 mar 202423,3123,3123,3123,3123,31-
25 mar 202423,4423,4423,4423,4423,44-
22 mar 202423,4223,4223,4223,4223,42-
21 mar 202423,8223,8223,8223,8223,82-
20 mar 202423,5823,5823,5823,5823,58-
19 mar 202422,8922,8922,8922,8922,89-
18 mar 202422,8522,8522,8522,8522,85-
15 mar 202422,9822,9822,9822,9822,98-
14 mar 202422,8322,8322,8322,8322,83-
13 mar 202423,3923,3923,3923,3923,39-
12 mar 202423,4123,4123,4123,4123,41-
11 mar 202423,4923,4923,4923,4923,49-
08 mar 202423,6923,6923,6923,6923,69-
07 mar 202423,7223,7223,7223,7223,72-
06 mar 202423,7623,7623,7623,7623,76-
05 mar 202423,7623,7623,7623,7623,76-
04 mar 202423,1623,1623,1623,1623,16-
01 mar 202423,3023,3023,3023,3023,30-
29 feb 202423,5023,5023,5023,5023,50-
28 feb 202423,1523,1523,1523,1523,15-
27 feb 202423,4623,4623,4623,4623,46-
26 feb 202423,3123,3123,3123,3123,31-
23 feb 202423,4523,4523,4523,4523,45-
22 feb 202423,3523,3523,3523,3523,35-
21 feb 202423,3523,3523,3523,3523,35-
20 feb 202423,5623,5623,5623,5623,56-
16 feb 202423,7623,7623,7623,7623,76-
15 feb 202423,8623,8623,8623,8623,86-
14 feb 202423,1923,1923,1923,1923,19-
13 feb 202422,7422,7422,7422,7422,74-
12 feb 202423,6423,6423,6423,6423,64-
09 feb 202423,2523,2523,2523,2523,25-
08 feb 202422,8622,8622,8622,8622,86-
07 feb 202422,7122,7122,7122,7122,71-
06 feb 202422,9222,9222,9222,9222,92-
05 feb 202423,1223,1223,1223,1223,12-
02 feb 202423,5123,5123,5123,5123,51-
01 feb 202423,6023,6023,6023,6023,60-
31 ene 202424,2324,2324,2324,2324,23-
30 ene 202425,4125,4125,4125,4125,41-
29 ene 202425,6025,6025,6025,6025,60-
26 ene 202425,1225,1225,1225,1225,12-
25 ene 202424,9224,9224,9224,9224,92-
24 ene 202425,0425,0425,0425,0425,04-
23 ene 202424,7724,7724,7724,7724,77-
22 ene 202424,9224,9224,9224,9224,92-
19 ene 202424,3124,3124,3124,3124,31-
18 ene 202423,8823,8823,8823,8823,88-
17 ene 202423,8023,8023,8023,8023,80-
16 ene 202423,9123,9123,9123,9123,91-
12 ene 202424,0724,0724,0724,0724,07-
11 ene 202424,3024,3024,3024,3024,30-
10 ene 202424,4924,4924,4924,4924,49-
09 ene 202424,3924,3924,3924,3924,39-
08 ene 202424,6524,6524,6524,6524,65-
05 ene 202424,4824,4824,4824,4824,48-
04 ene 202424,2624,2624,2624,2624,26-
03 ene 202424,1624,1624,1624,1624,16-
02 ene 202424,8224,8224,8224,8224,82-
29 dic 202325,2225,2225,2225,2225,22-
28 dic 202325,2225,2225,2225,2225,22-
27 dic 202325,2125,2125,2125,2125,21-
26 dic 202325,1525,1525,1525,1525,15-
22 dic 202324,8424,8424,8424,8424,84-
21 dic 202324,6624,6624,6624,6624,66-
20 dic 202324,4024,4024,4024,4024,40-
19 dic 202324,8224,8224,8224,8224,82-
18 dic 202324,3724,3724,3724,3724,37-
15 dic 202324,5024,5024,5024,5024,50-
14 dic 202324,7424,7424,7424,7424,74-
13 dic 202323,8823,8823,8823,8823,88-
12 dic 202322,6922,6922,6922,6922,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...