Mercados españoles cerrados en 5 hrs 23 min
IBEX 35
10.873,30 +18,90 (+0,17%) Euro Stoxx 50
4.895,34 -25,88 (-0,53%) Dólar/Euro
1,0703 -0,0015 (-0,14%) Petróleo Brent
84,20 +0,76 (+0,91%) Oro
2.311,40 +0,40 (+0,02%) Bitcoin EUR
53.929,02 +736,61 (+1,38%)
Hotchkis & Wiley Diversified Value C (HWCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 30 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 29 abr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 26 abr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
| 25 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
| 24 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 23 abr 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 22 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 19 abr 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 18 abr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 17 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 16 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 15 abr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 12 abr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 11 abr 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
| 10 abr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 09 abr 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
| 08 abr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 05 abr 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 04 abr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 03 abr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
| 02 abr 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
| 01 abr 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
| 28 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 27 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
| 26 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 25 mar 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 22 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 21 mar 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
| 20 mar 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 19 mar 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 18 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 15 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 14 mar 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
| 13 mar 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 12 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 11 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 08 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 07 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 06 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 05 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 04 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 01 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 29 feb 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 28 feb 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 27 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 26 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 23 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 22 feb 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 21 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 20 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 16 feb 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 15 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 14 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 13 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 12 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 09 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 08 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 07 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 06 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 05 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 02 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 01 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 31 ene 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 30 ene 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 29 ene 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 26 ene 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 25 ene 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 24 ene 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 23 ene 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 22 ene 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
| 19 ene 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 18 ene 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 17 ene 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 16 ene 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 12 ene 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 11 ene 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 10 ene 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 09 ene 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 08 ene 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 05 ene 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 04 ene 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 03 ene 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 02 ene 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 29 dic 2023 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 28 dic 2023 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 27 dic 2023 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 26 dic 2023 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 22 dic 2023 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 21 dic 2023 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 20 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 19 dic 2023 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 18 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 15 dic 2023 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 14 dic 2023 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 13 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 12 dic 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 11 dic 2023 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 08 dic 2023 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 07 dic 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.