U.S. markets open in 5 hours 50 minutes
F S&P 500
5,546.75 +9.75 (+0.18%) F Dow Jones
39,534.00 +8.00 (+0.02%) F Nasdaq
20,037.50 +65.25 (+0.33%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,327.00 -3.80 (-0.16%)
Hennessy Cornerstone Mid Cap 30 Instl (HIMDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 24 jun 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 21 jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 20 jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 18 jun 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 17 jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 14 jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 13 jun 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 12 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 11 jun 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 10 jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 07 jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 06 jun 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 05 jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 04 jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 03 jun 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 31 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 30 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 29 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 28 may 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 24 may 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 23 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 21 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 20 may 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 17 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 16 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 15 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 14 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 13 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 10 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 09 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 08 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 07 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 03 may 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 02 may 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 01 may 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 30 abr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 29 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 26 abr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 25 abr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 24 abr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 23 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 22 abr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 19 abr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 18 abr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 17 abr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 16 abr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 15 abr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 12 abr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 11 abr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 10 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 09 abr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 08 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 abr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 04 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 03 abr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 02 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 01 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 28 mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 27 mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 26 mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 25 mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 22 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 21 mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 20 mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 19 mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 18 mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 15 mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 14 mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 13 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 12 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 11 mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 08 mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 07 mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 06 mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 05 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 04 mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 01 mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 29 feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 28 feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 27 feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 26 feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 23 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 22 feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 21 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 20 feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 16 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 15 feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 14 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 12 feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 09 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 07 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 06 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 05 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 02 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 01 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| *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.