Mercados españoles cerrados

Homestead Stock Index (HSTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,920,00 (0,00%)
A partir del 08:23AM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024------
05 jun 202438,9238,9238,9238,9238,92-
04 jun 202438,4738,4738,4738,4738,47-
03 jun 202438,4138,4138,4138,4138,41-
31 may 202438,3638,3638,3638,3638,36-
30 may 202438,0538,0538,0538,0538,05-
29 may 202438,2838,2838,2838,2838,28-
28 may 202438,5638,5638,5638,5638,56-
24 may 202438,5538,5538,5538,5538,55-
23 may 202438,2838,2838,2838,2838,28-
22 may 202438,5738,5738,5738,5738,57-
21 may 202438,6738,6738,6738,6738,67-
20 may 202438,5838,5838,5838,5838,58-
17 may 202438,5438,5438,5438,5438,54-
16 may 202438,4938,4938,4938,4938,49-
15 may 202438,5738,5738,5738,5738,57-
14 may 202438,1138,1138,1138,1138,11-
13 may 202437,9237,9237,9237,9237,92-
10 may 202437,9337,9337,9337,9337,93-
09 may 202437,8737,8737,8737,8737,87-
08 may 202437,6737,6737,6737,6737,67-
07 may 202437,6737,6737,6737,6737,67-
06 may 202437,6237,6237,6237,6237,62-
03 may 202437,2337,2337,2337,2337,23-
02 may 202436,7736,7736,7736,7736,77-
01 may 202436,4436,4436,4436,4436,44-
30 abr 202436,5636,5636,5636,5636,56-
29 abr 202437,1537,1537,1537,1537,15-
26 abr 202437,0337,0337,0337,0337,03-
25 abr 202436,6536,6536,6536,6536,65-
24 abr 202436,8236,8236,8236,8236,82-
23 abr 202436,8236,8236,8236,8236,82-
22 abr 202436,3836,3836,3836,3836,38-
19 abr 202436,0736,0736,0736,0736,07-
18 abr 202436,3836,3836,3836,3836,38-
17 abr 202436,4636,4636,4636,4636,46-
16 abr 202436,6736,6736,6736,6736,67-
15 abr 202436,7536,7536,7536,7536,75-
12 abr 202437,2037,2037,2037,2037,20-
11 abr 202437,7437,7437,7437,7437,74-
10 abr 202437,4737,4737,4737,4737,47-
09 abr 202437,8237,8237,8237,8237,82-
08 abr 202437,7637,7637,7637,7637,76-
05 abr 202437,7837,7837,7837,7837,78-
04 abr 202437,3637,3637,3637,3637,36-
03 abr 202437,8337,8337,8337,8337,83-
02 abr 202437,7837,7837,7837,7837,78-
01 abr 202438,0638,0638,0638,0638,06-
28 mar 202438,1438,1438,1438,1438,14-
27 mar 202438,0938,0938,0938,0938,09-
26 mar 202437,7637,7637,7637,7637,76-
25 mar 202437,8737,8737,8737,8737,87-
22 mar 202437,9937,9937,9937,9937,99-
21 mar 202438,0438,0438,0438,0438,04-
20 mar 202437,9237,9237,9237,9237,92-
19 mar 202437,5837,5837,5837,5837,58-
18 mar 202437,3737,3737,3737,3737,37-
15 mar 202437,1337,1337,1337,1337,13-
14 mar 202437,3837,3837,3837,3837,38-
13 mar 202437,4737,4737,4737,4737,47-
12 mar 202437,5537,5537,5537,5537,55-
11 mar 202437,1337,1337,1337,1337,13-
08 mar 202437,1737,1737,1737,1737,17-
07 mar 202437,4137,4137,4137,4137,41-
06 mar 202437,0337,0337,0337,0337,03-
05 mar 202436,8436,8436,8436,8436,84-
04 mar 202437,2137,2137,2137,2137,21-
01 mar 202437,2637,2637,2637,2637,26-
29 feb 202436,9636,9636,9636,9636,96-
28 feb 202436,7636,7636,7636,7636,76-
27 feb 202436,8236,8236,8236,8236,82-
26 feb 202436,7636,7636,7636,7636,76-
23 feb 202436,9036,9036,9036,9036,90-
22 feb 202436,8836,8836,8836,8836,88-
21 feb 202436,1236,1236,1236,1236,12-
20 feb 202436,0736,0736,0736,0736,07-
16 feb 202436,2936,2936,2936,2936,29-
15 feb 202436,4636,4636,4636,4636,46-
14 feb 202436,2436,2436,2436,2436,24-
13 feb 202435,8935,8935,8935,8935,89-
12 feb 202436,3836,3836,3836,3836,38-
09 feb 202436,4236,4236,4236,4236,42-
08 feb 202436,2136,2136,2136,2136,21-
07 feb 202436,1836,1836,1836,1836,18-
06 feb 202435,8935,8935,8935,8935,89-
05 feb 202435,9235,9235,9235,9235,92-
02 feb 202435,9235,9235,9235,9235,92-
01 feb 202435,5435,5435,5435,5435,54-
31 ene 202435,1035,1035,1035,1035,10-
30 ene 202435,6735,6735,6735,6735,67-
29 ene 202435,6935,6935,6935,6935,69-
26 ene 202435,4235,4235,4235,4235,42-
25 ene 202435,4535,4535,4535,4535,45-
24 ene 202435,2635,2635,2635,2635,26-
23 ene 202435,2335,2335,2335,2335,23-
22 ene 202435,1335,1335,1335,1335,13-
19 ene 202435,0535,0535,0535,0535,05-
18 ene 202434,6234,6234,6234,6234,62-
17 ene 202434,3234,3234,3234,3234,32-
16 ene 202434,5134,5134,5134,5134,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...