Mercados españoles cerrados en 7 hrs 9 min

Hotchkis & Wiley Intl Sm Cp Dvsfd Val I (HWTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,52+0,13 (+1,05%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202412,5212,5212,5212,5212,52-
02 jul 202412,3912,3912,3912,3912,39-
01 jul 202412,3512,3512,3512,3512,35-
28 jun 202412,3412,3412,3412,3412,34-
27 jun 202412,3912,3912,3912,3912,39-
26 jun 202412,3312,3312,3312,3312,33-
25 jun 202412,4412,4412,4412,4412,44-
24 jun 202412,4512,4512,4512,4512,45-
21 jun 202412,3412,3412,3412,3412,34-
20 jun 202412,4512,4512,4512,4512,45-
18 jun 202412,4412,4412,4412,4412,44-
17 jun 202412,3412,3412,3412,3412,34-
14 jun 202412,2912,2912,2912,2912,29-
13 jun 202412,3712,3712,3712,3712,37-
12 jun 202412,5912,5912,5912,5912,59-
11 jun 202412,4212,4212,4212,4212,42-
10 jun 202412,5612,5612,5612,5612,56-
07 jun 202412,5112,5112,5112,5112,51-
06 jun 202412,6312,6312,6312,6312,63-
05 jun 202412,6512,6512,6512,6512,65-
04 jun 202412,6612,6612,6612,6612,66-
03 jun 202412,7312,7312,7312,7312,73-
31 may 202412,7112,7112,7112,7112,71-
30 may 202412,5712,5712,5712,5712,57-
29 may 202412,4512,4512,4512,4512,45-
28 may 202412,6512,6512,6512,6512,65-
24 may 202412,6112,6112,6112,6112,61-
23 may 202412,4812,4812,4812,4812,48-
22 may 202412,5412,5412,5412,5412,54-
21 may 202412,6512,6512,6512,6512,65-
20 may 202412,6712,6712,6712,6712,67-
17 may 202412,6412,6412,6412,6412,64-
16 may 202412,5812,5812,5812,5812,58-
15 may 202412,6812,6812,6812,6812,68-
14 may 202412,6012,6012,6012,6012,60-
13 may 202412,5512,5512,5512,5512,55-
10 may 202412,5312,5312,5312,5312,53-
09 may 202412,5312,5312,5312,5312,53-
08 may 202412,4312,4312,4312,4312,43-
07 may 202412,4312,4312,4312,4312,43-
06 may 202412,4512,4512,4512,4512,45-
03 may 202412,3812,3812,3812,3812,38-
02 may 202412,2912,2912,2912,2912,29-
01 may 202412,1112,1112,1112,1112,11-
30 abr 202412,1512,1512,1512,1512,15-
29 abr 202412,3212,3212,3212,3212,32-
26 abr 202412,1712,1712,1712,1712,17-
25 abr 202412,0912,0912,0912,0912,09-
24 abr 202412,1412,1412,1412,1412,14-
23 abr 202412,1512,1512,1512,1512,15-
22 abr 202412,0312,0312,0312,0312,03-
19 abr 202411,8911,8911,8911,8911,89-
18 abr 202411,9411,9411,9411,9411,94-
17 abr 202411,9211,9211,9211,9211,92-
16 abr 202411,9411,9411,9411,9411,94-
15 abr 202412,0912,0912,0912,0912,09-
12 abr 202412,1512,1512,1512,1512,15-
11 abr 202412,3112,3112,3112,3112,31-
10 abr 202412,2812,2812,2812,2812,28-
09 abr 202412,3912,3912,3912,3912,39-
08 abr 202412,3812,3812,3812,3812,38-
05 abr 202412,3312,3312,3312,3312,33-
04 abr 202412,2812,2812,2812,2812,28-
03 abr 202412,3412,3412,3412,3412,34-
02 abr 202412,2112,2112,2112,2112,21-
01 abr 202412,2412,2412,2412,2412,24-
28 mar 202412,3012,3012,3012,3012,30-
27 mar 202412,3312,3312,3312,3312,33-
26 mar 202412,1912,1912,1912,1912,19-
25 mar 202412,1612,1612,1612,1612,16-
22 mar 202412,1712,1712,1712,1712,17-
21 mar 202412,2112,2112,2112,2112,21-
20 mar 202412,2212,2212,2212,2212,22-
19 mar 202412,1212,1212,1212,1212,12-
18 mar 202412,1012,1012,1012,1012,10-
15 mar 202412,0912,0912,0912,0912,09-
14 mar 202412,0512,0512,0512,0512,05-
13 mar 202412,1012,1012,1012,1012,10-
12 mar 202412,1312,1312,1312,1312,13-
11 mar 202412,0512,0512,0512,0512,05-
08 mar 202412,1112,1112,1112,1112,11-
07 mar 202412,1212,1212,1212,1212,12-
06 mar 202412,0512,0512,0512,0512,05-
05 mar 202411,8611,8611,8611,8611,86-
04 mar 202411,8811,8811,8811,8811,88-
01 mar 202411,9811,9811,9811,9811,98-
29 feb 202411,8611,8611,8611,8611,86-
28 feb 202411,8211,8211,8211,8211,82-
27 feb 202411,8711,8711,8711,8711,87-
26 feb 202411,8111,8111,8111,8111,81-
23 feb 202411,8311,8311,8311,8311,83-
22 feb 202411,8411,8411,8411,8411,84-
21 feb 202411,7411,7411,7411,7411,74-
20 feb 202411,6911,6911,6911,6911,69-
16 feb 202411,6711,6711,6711,6711,67-
15 feb 202411,6411,6411,6411,6411,64-
14 feb 202411,5411,5411,5411,5411,54-
13 feb 202411,4611,4611,4611,4611,46-
12 feb 202411,6611,6611,6611,6611,66-
09 feb 202411,5711,5711,5711,5711,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...