U.S. markets open in 4 hours 42 minutes
F S&P 500
5,593.25 +3.00 (+0.05%) F Dow Jones
39,644.00 +8.00 (+0.02%) F Nasdaq
20,441.75 +30.25 (+0.15%) E-mini Russell 2000 Index Futur
2,050.20 -2.90 (-0.14%) Petróleo
84.11 +0.23 (+0.27%) Oro
2,374.40 +5.00 (+0.21%)
Heartland Value Investor (HRTVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 02 jul 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 01 jul 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 28 jun 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 27 jun 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 26 jun 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 25 jun 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 24 jun 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 21 jun 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 20 jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 18 jun 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 17 jun 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 14 jun 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 13 jun 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 12 jun 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 11 jun 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 10 jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 07 jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 06 jun 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 05 jun 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 04 jun 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 03 jun 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 31 may 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 30 may 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 29 may 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 28 may 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 24 may 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 23 may 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 22 may 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 21 may 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 20 may 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 17 may 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 16 may 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 15 may 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 14 may 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 13 may 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 10 may 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 09 may 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 08 may 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 07 may 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 06 may 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 03 may 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 02 may 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 01 may 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 30 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 29 abr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 26 abr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 25 abr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 24 abr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 23 abr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 22 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 19 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 18 abr 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 17 abr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 16 abr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 15 abr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 12 abr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 11 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 10 abr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 09 abr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 08 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 05 abr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 04 abr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 03 abr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 02 abr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 01 abr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 28 mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 27 mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 26 mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 25 mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 22 mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 21 mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 20 mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 19 mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 18 mar 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 15 mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 14 mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 13 mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 12 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 11 mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 08 mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 07 mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 06 mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 05 mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 04 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 01 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 29 feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 28 feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 27 feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 26 feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 23 feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 22 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 21 feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 20 feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 16 feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 15 feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 14 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 13 feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 12 feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 09 feb 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| *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.