U.S. markets open in 3 hours 40 minutes
F S&P 500
5,364.00 0.00 (0.00%) F Dow Jones
38,948.00 -7.00 (-0.02%) F Nasdaq
19,080.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,053.00 0.00 (0.00%) Petróleo
75.60 +0.05 (+0.07%) Oro
2,358.60 -32.30 (-1.35%)
Harbor Large Cap Value Admin (HRLVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 05 jun 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 04 jun 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 03 jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 31 may 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 30 may 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 29 may 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 28 may 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 24 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 23 may 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 22 may 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 21 may 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 20 may 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 17 may 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 16 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 15 may 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 14 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 may 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 10 may 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 09 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 08 may 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 07 may 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 06 may 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 03 may 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 02 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 01 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 30 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 29 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 26 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 25 abr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 24 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 23 abr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 22 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 19 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 18 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 17 abr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 16 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 15 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 12 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 11 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 10 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 09 abr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 08 abr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 05 abr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 04 abr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 03 abr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 02 abr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 01 abr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 28 mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 27 mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 26 mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 25 mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 22 mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 21 mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 20 mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 19 mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 18 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 15 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 14 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 13 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 12 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 11 mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 08 mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 07 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 06 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 05 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 04 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 01 mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 29 feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 28 feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 27 feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 26 feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 23 feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 22 feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 21 feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 20 feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 15 feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 14 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 13 feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 12 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 09 feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 08 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 07 feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 06 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 05 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 02 feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 01 feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 31 ene 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 30 ene 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 29 ene 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 26 ene 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 25 ene 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 24 ene 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 23 ene 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 22 ene 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 19 ene 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 18 ene 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 17 ene 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 16 ene 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| *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.