Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.570,75 -812,49 (-1,42%)
Westwood Quality SmallCap Fund Inst (WHGSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 27 jun 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 26 jun 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 25 jun 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 24 jun 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 21 jun 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 20 jun 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 18 jun 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 17 jun 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 14 jun 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 13 jun 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 12 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 11 jun 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 10 jun 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 07 jun 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 06 jun 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 05 jun 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 04 jun 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 03 jun 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 31 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 30 may 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 29 may 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 28 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 24 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 23 may 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 22 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 21 may 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 20 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 17 may 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 16 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 15 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 14 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 13 may 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 10 may 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 09 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 08 may 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 07 may 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 06 may 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 03 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 02 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 01 may 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 30 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 29 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 26 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 25 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 24 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 23 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 22 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 19 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 18 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 17 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 16 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 15 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 12 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 11 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 10 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 09 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 08 abr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 05 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 04 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 03 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 02 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 01 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 28 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 27 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 26 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 25 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 22 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 21 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 20 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 19 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 18 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 15 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 14 mar 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 13 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 12 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 11 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 08 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 07 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 06 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 05 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 04 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 01 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 29 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 28 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 27 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 26 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 23 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 22 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 21 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 20 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 16 feb 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 15 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 14 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 13 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 12 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 09 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 08 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 07 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 06 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| *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.