Mercados españoles cerrados en 5 hrs 38 min
IBEX 35
11.024,10 -32,70 (-0,30%) Euro Stoxx 50
4.986,03 +20,23 (+0,41%) Dólar/Euro
1,0801 +0,0014 (+0,13%) Petróleo Brent
86,98 -0,36 (-0,41%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.429,78 -2.629,75 (-4,69%)
Hartford Schroders US Small Cap Opps I (SCUIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 02 jul 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 01 jul 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 28 jun 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 27 jun 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 26 jun 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 25 jun 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 24 jun 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 21 jun 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 20 jun 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 18 jun 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 17 jun 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 14 jun 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 13 jun 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 12 jun 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 11 jun 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 10 jun 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 07 jun 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 06 jun 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 05 jun 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 04 jun 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 03 jun 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 31 may 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 30 may 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 29 may 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 28 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 24 may 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 23 may 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 22 may 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 21 may 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 20 may 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 17 may 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
| 16 may 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 15 may 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 14 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 13 may 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 10 may 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 09 may 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 08 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 07 may 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 06 may 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 03 may 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 02 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 01 may 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 30 abr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 29 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 26 abr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 25 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 24 abr 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 23 abr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 22 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 19 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 18 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 17 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 16 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 15 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 12 abr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 11 abr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 10 abr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 09 abr 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 08 abr 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 05 abr 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 04 abr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 03 abr 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 02 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 01 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 28 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 27 mar 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 26 mar 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 25 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 22 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 21 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 20 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 19 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 18 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 15 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 14 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 13 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 12 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 11 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 08 mar 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 07 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 06 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 05 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 04 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 01 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 29 feb 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 28 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 27 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 26 feb 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 23 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 22 feb 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 21 feb 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 20 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 16 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 15 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 14 feb 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 13 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 12 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 09 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| *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.