U.S. markets closed
F S&P 500
5,248.75 +2.50 (+0.05%) F Dow Jones
39,641.00 -1.00 (-0.00%) F Nasdaq
18,275.50 +20.50 (+0.11%) E-mini Russell 2000 Index Futur
2,070.80 +2.90 (+0.14%) Petróleo
78.04 -0.22 (-0.28%) Oro
2,363.90 -11.10 (-0.47%)
Hartford MidCap HLS IB (HBMCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 09 may 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 08 may 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 07 may 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 06 may 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 03 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 02 may 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 01 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 30 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 29 abr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 26 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 25 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 24 abr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 23 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 22 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 19 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 18 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 17 abr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 16 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 15 abr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 12 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 11 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 10 abr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 09 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 08 abr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 05 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 04 abr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 03 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 02 abr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 01 abr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 28 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 27 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 26 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 25 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 22 mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 21 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 20 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 19 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 18 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 15 mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 14 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 13 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 12 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 11 mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 08 mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 07 mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 06 mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 05 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 04 mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 01 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 29 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 28 feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 27 feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 26 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 23 feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 22 feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 21 feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 20 feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 16 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 15 feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 14 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 13 feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 12 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 09 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 08 feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 07 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 06 feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 05 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 01 feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 31 ene 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 30 ene 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 29 ene 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 26 ene 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 25 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 24 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 23 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 22 ene 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 19 ene 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 18 ene 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 17 ene 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 16 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 12 ene 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 11 ene 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 10 ene 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 08 ene 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 05 ene 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 ene 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 03 ene 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 02 ene 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 29 dic 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 28 dic 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 27 dic 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 26 dic 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 22 dic 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 22 dic 2023 | 0 Dividendo | |||||
| 22 dic 2023 | 0.128 Ganancias de capital | |||||
| 21 dic 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.38 | - |
| 20 dic 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 24.96 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.