Mercados españoles cerrados

Hotchkis & Wiley Value Opps A (HWAAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,28+0,27 (+0,71%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202438,2838,2838,2838,2838,28-
03 may 202438,0138,0138,0138,0138,01-
02 may 202437,8237,8237,8237,8237,82-
01 may 202437,4837,4837,4837,4837,48-
30 abr 202437,3937,3937,3937,3937,39-
29 abr 202438,2638,2638,2638,2638,26-
26 abr 202438,2438,2438,2438,2438,24-
25 abr 202438,0738,0738,0738,0738,07-
24 abr 202438,3538,3538,3538,3538,35-
23 abr 202438,3338,3338,3338,3338,33-
22 abr 202437,9137,9137,9137,9137,91-
19 abr 202437,4837,4837,4837,4837,48-
18 abr 202437,3237,3237,3237,3237,32-
17 abr 202437,1037,1037,1037,1037,10-
16 abr 202437,0437,0437,0437,0437,04-
15 abr 202437,2537,2537,2537,2537,25-
12 abr 202437,4637,4637,4637,4637,46-
11 abr 202438,1538,1538,1538,1538,15-
10 abr 202438,1638,1638,1638,1638,16-
09 abr 202438,7338,7338,7338,7338,73-
08 abr 202438,5238,5238,5238,5238,52-
05 abr 202438,4038,4038,4038,4038,40-
04 abr 202438,2538,2538,2538,2538,25-
03 abr 202438,6538,6538,6538,6538,65-
02 abr 202438,5138,5138,5138,5138,51-
01 abr 202438,8138,8138,8138,8138,81-
28 mar 202438,9338,9338,9338,9338,93-
27 mar 202438,7638,7638,7638,7638,76-
26 mar 202438,1738,1738,1738,1738,17-
25 mar 202438,1638,1638,1638,1638,16-
22 mar 202438,1438,1438,1438,1438,14-
21 mar 202438,3838,3838,3838,3838,38-
20 mar 202438,1838,1838,1838,1838,18-
19 mar 202437,6637,6637,6637,6637,66-
18 mar 202437,5037,5037,5037,5037,50-
15 mar 202437,6137,6137,6137,6137,61-
14 mar 202437,6237,6237,6237,6237,62-
13 mar 202437,8337,8337,8337,8337,83-
12 mar 202437,5637,5637,5637,5637,56-
11 mar 202437,3737,3737,3737,3737,37-
08 mar 202437,2337,2337,2337,2337,23-
07 mar 202437,2137,2137,2137,2137,21-
06 mar 202436,9736,9736,9736,9736,97-
05 mar 202436,6636,6636,6636,6636,66-
04 mar 202436,8936,8936,8936,8936,89-
01 mar 202436,8636,8636,8636,8636,86-
29 feb 202436,6736,6736,6736,6736,67-
28 feb 202436,3936,3936,3936,3936,39-
27 feb 202436,4836,4836,4836,4836,48-
26 feb 202436,6136,6136,6136,6136,61-
23 feb 202436,7736,7736,7736,7736,77-
22 feb 202436,6936,6936,6936,6936,69-
21 feb 202436,4836,4836,4836,4836,48-
20 feb 202436,4036,4036,4036,4036,40-
16 feb 202436,3636,3636,3636,3636,36-
15 feb 202436,4936,4936,4936,4936,49-
14 feb 202435,9535,9535,9535,9535,95-
13 feb 202435,5735,5735,5735,5735,57-
12 feb 202436,3836,3836,3836,3836,38-
09 feb 202436,0436,0436,0436,0436,04-
08 feb 202435,9635,9635,9635,9635,96-
07 feb 202435,8335,8335,8335,8335,83-
06 feb 202435,8935,8935,8935,8935,89-
05 feb 202435,7135,7135,7135,7135,71-
02 feb 202436,0936,0936,0936,0936,09-
01 feb 202436,3236,3236,3236,3236,32-
31 ene 202436,1436,1436,1436,1436,14-
30 ene 202436,8236,8236,8236,8236,82-
29 ene 202436,7536,7536,7536,7536,75-
26 ene 202436,5836,5836,5836,5836,58-
25 ene 202436,4936,4936,4936,4936,49-
24 ene 202436,0836,0836,0836,0836,08-
23 ene 202436,1236,1236,1236,1236,12-
22 ene 202436,1336,1336,1336,1336,13-
19 ene 202435,6835,6835,6835,6835,68-
18 ene 202435,6835,6835,6835,6835,68-
17 ene 202435,4935,4935,4935,4935,49-
16 ene 202435,7735,7735,7735,7735,77-
12 ene 202436,1136,1136,1136,1136,11-
11 ene 202436,1336,1336,1336,1336,13-
10 ene 202436,1736,1736,1736,1736,17-
09 ene 202436,1336,1336,1336,1336,13-
08 ene 202436,4936,4936,4936,4936,49-
05 ene 202436,2036,2036,2036,2036,20-
04 ene 202436,1036,1036,1036,1036,10-
03 ene 202436,1936,1936,1936,1936,19-
02 ene 202436,6036,6036,6036,6036,60-
29 dic 202336,7036,7036,7036,7036,70-
28 dic 202336,8036,8036,8036,8036,80-
27 dic 202336,8836,8836,8836,8836,88-
26 dic 202336,8036,8036,8036,8036,80-
22 dic 202336,4736,4736,4736,4736,47-
21 dic 202336,3436,3436,3436,3436,34-
20 dic 202335,9135,9135,9135,9135,91-
19 dic 202336,2936,2936,2936,2936,29-
18 dic 202335,8635,8635,8635,8635,86-
15 dic 202335,7935,7935,7935,7935,79-
14 dic 202336,0136,0136,0136,0136,01-
13 dic 202335,2135,2135,2135,2135,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...