U.S. markets closed
F S&P 500
5,106.50 +15.00 (+0.29%) F Dow Jones
38,617.00 +235.00 (+0.61%) F Nasdaq
17,762.25 +112.50 (+0.64%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.11 +0.16 (+0.20%) Oro
2,310.20 +0.60 (+0.03%)
Emerald Growth C (HSPCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 01 may 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 30 abr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 29 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 26 abr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 25 abr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 24 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 23 abr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 22 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 19 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 18 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 17 abr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 16 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 15 abr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 abr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 11 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 10 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 09 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 08 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 05 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 04 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 03 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 02 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 01 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 28 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 27 mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 26 mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 25 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 22 mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 21 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 20 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 19 mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 18 mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 15 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 14 mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 13 mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 11 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 08 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 07 mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 06 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 05 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 04 mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 01 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 29 feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 28 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 27 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 26 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 23 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 22 feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 21 feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 20 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 16 feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 15 feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 14 feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 13 feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 12 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 09 feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 08 feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 07 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 06 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 05 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 02 feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 01 feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 31 ene 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 30 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 29 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 26 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 25 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 24 ene 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 23 ene 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 22 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 19 ene 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 18 ene 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 17 ene 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 16 ene 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 12 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 11 ene 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 10 ene 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 09 ene 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 08 ene 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 05 ene 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 04 ene 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 03 ene 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 02 ene 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 29 dic 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 28 dic 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 27 dic 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 26 dic 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 22 dic 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 21 dic 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 20 dic 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 20 dic 2023 | 0 Dividendo | |||||
| 20 dic 2023 | 0.649 Ganancias de capital | |||||
| 19 dic 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 15.95 | - |
| 18 dic 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 15.72 | - |
| 15 dic 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 15.76 | - |
| 14 dic 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 15.76 | - |
| 13 dic 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.50 | - |
| 12 dic 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.03 | - |
| *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.