Mercados españoles abiertos en 3 hrs 51 min

Hotchkis & Wiley Value Opps C (HWACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,96-0,14 (-0,40%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202434,9634,9634,9634,9634,96-
15 may 202435,1035,1035,1035,1035,10-
14 may 202434,8534,8534,8534,8534,85-
13 may 202434,6034,6034,6034,6034,60-
10 may 202434,6134,6134,6134,6134,61-
09 may 202434,5534,5534,5534,5534,55-
08 may 202434,3234,3234,3234,3234,32-
07 may 202434,2334,2334,2334,2334,23-
06 may 202434,1234,1234,1234,1234,12-
03 may 202433,8933,8933,8933,8933,89-
02 may 202433,7233,7233,7233,7233,72-
01 may 202433,4233,4233,4233,4233,42-
30 abr 202433,3433,3433,3433,3433,34-
29 abr 202434,1234,1234,1234,1234,12-
26 abr 202434,1034,1034,1034,1034,10-
25 abr 202433,9533,9533,9533,9533,95-
24 abr 202434,2034,2034,2034,2034,20-
23 abr 202434,1834,1834,1834,1834,18-
22 abr 202433,8133,8133,8133,8133,81-
19 abr 202433,4233,4233,4233,4233,42-
18 abr 202433,2833,2833,2833,2833,28-
17 abr 202433,0933,0933,0933,0933,09-
16 abr 202433,0333,0333,0333,0333,03-
15 abr 202433,2333,2333,2333,2333,23-
12 abr 202433,4133,4133,4133,4133,41-
11 abr 202434,0334,0334,0334,0334,03-
10 abr 202434,0434,0434,0434,0434,04-
09 abr 202434,5434,5434,5434,5434,54-
08 abr 202434,3634,3634,3634,3634,36-
05 abr 202434,2634,2634,2634,2634,26-
04 abr 202434,1234,1234,1234,1234,12-
03 abr 202434,4834,4834,4834,4834,48-
02 abr 202434,3534,3534,3534,3534,35-
01 abr 202434,6234,6234,6234,6234,62-
28 mar 202434,7334,7334,7334,7334,73-
27 mar 202434,5834,5834,5834,5834,58-
26 mar 202434,0634,0634,0634,0634,06-
25 mar 202434,0534,0534,0534,0534,05-
22 mar 202434,0334,0334,0334,0334,03-
21 mar 202434,2534,2534,2534,2534,25-
20 mar 202434,0734,0734,0734,0734,07-
19 mar 202433,6133,6133,6133,6133,61-
18 mar 202433,4633,4633,4633,4633,46-
15 mar 202433,5733,5733,5733,5733,57-
14 mar 202433,5833,5833,5833,5833,58-
13 mar 202433,7633,7633,7633,7633,76-
12 mar 202433,5233,5233,5233,5233,52-
11 mar 202433,3533,3533,3533,3533,35-
08 mar 202433,2333,2333,2333,2333,23-
07 mar 202433,2133,2133,2133,2133,21-
06 mar 202433,0033,0033,0033,0033,00-
05 mar 202432,7232,7232,7232,7232,72-
04 mar 202432,9332,9332,9332,9332,93-
01 mar 202432,9032,9032,9032,9032,90-
29 feb 202432,7432,7432,7432,7432,74-
28 feb 202432,4932,4932,4932,4932,49-
27 feb 202432,5732,5732,5732,5732,57-
26 feb 202432,6832,6832,6832,6832,68-
23 feb 202432,8332,8332,8332,8332,83-
22 feb 202432,7632,7632,7632,7632,76-
21 feb 202432,5732,5732,5732,5732,57-
20 feb 202432,5032,5032,5032,5032,50-
16 feb 202432,4732,4732,4732,4732,47-
15 feb 202432,5932,5932,5932,5932,59-
14 feb 202432,1032,1032,1032,1032,10-
13 feb 202431,7731,7731,7731,7731,77-
12 feb 202432,4932,4932,4932,4932,49-
09 feb 202432,1832,1832,1832,1832,18-
08 feb 202432,1232,1232,1232,1232,12-
07 feb 202432,0032,0032,0032,0032,00-
06 feb 202432,0532,0532,0532,0532,05-
05 feb 202432,2432,2432,2432,2432,24-
02 feb 202432,2432,2432,2432,2432,24-
01 feb 202432,4432,4432,4432,4432,44-
31 ene 202432,2832,2832,2832,2832,28-
30 ene 202432,8932,8932,8932,8932,89-
29 ene 202432,8332,8332,8332,8332,83-
26 ene 202432,6732,6732,6732,6732,67-
25 ene 202432,5932,5932,5932,5932,59-
24 ene 202432,2332,2332,2332,2332,23-
23 ene 202432,2732,2732,2732,2732,27-
22 ene 202432,2732,2732,2732,2732,27-
19 ene 202431,8831,8831,8831,8831,88-
18 ene 202431,8831,8831,8831,8831,88-
17 ene 202431,7131,7131,7131,7131,71-
16 ene 202431,9631,9631,9631,9631,96-
12 ene 202432,2732,2732,2732,2732,27-
11 ene 202432,2832,2832,2832,2832,28-
10 ene 202432,3232,3232,3232,3232,32-
09 ene 202432,2832,2832,2832,2832,28-
08 ene 202432,6132,6132,6132,6132,61-
05 ene 202432,3532,3532,3532,3532,35-
04 ene 202432,2632,2632,2632,2632,26-
03 ene 202432,3432,3432,3432,3432,34-
02 ene 202432,7132,7132,7132,7132,71-
29 dic 202332,8032,8032,8032,8032,80-
28 dic 202332,8932,8932,8932,8932,89-
27 dic 202332,9732,9732,9732,9732,97-
26 dic 202332,8932,8932,8932,8932,89-
22 dic 202332,6032,6032,6032,6032,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...