Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
53.058,07 +752,13 (+1,44%)
Hartford International Opportunities R5 (IHOTX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 03 jul 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 02 jul 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 01 jul 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 28 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 27 jun 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 26 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 25 jun 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 24 jun 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 21 jun 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 20 jun 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 18 jun 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 17 jun 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 14 jun 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 13 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 12 jun 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 11 jun 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 10 jun 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 07 jun 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 06 jun 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 05 jun 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 04 jun 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 03 jun 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 31 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 30 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 29 may 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 28 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 24 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 23 may 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 22 may 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 21 may 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 20 may 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 17 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 16 may 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 15 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 14 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 13 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 10 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 09 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 08 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 07 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 06 may 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 03 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 02 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 01 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 30 abr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 29 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 26 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 25 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 24 abr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 23 abr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 22 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 19 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 18 abr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 17 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 16 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 15 abr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 12 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 11 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 10 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 09 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 08 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 05 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 04 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 03 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 02 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 01 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 28 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 27 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 26 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 25 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 22 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 21 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 20 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 19 mar 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 18 mar 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 15 mar 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 14 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 13 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 12 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 11 mar 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 08 mar 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 07 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 06 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 05 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 04 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 01 mar 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 29 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 28 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 27 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 26 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 23 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 22 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 21 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 20 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 16 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 15 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 14 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 13 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 12 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| *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.