Emerald Finance & Bking Innovt Fd Instl (HSSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 24 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 abr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 19 abr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 18 abr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 17 abr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 16 abr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 15 abr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 12 abr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 11 abr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 10 abr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 09 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 08 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 05 abr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 04 abr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 03 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 02 abr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 01 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 28 mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 27 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 26 mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 25 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 22 mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 21 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 20 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 19 mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 18 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 15 mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 14 mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 13 mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 12 mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 11 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 08 mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 07 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 06 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 05 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 04 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 01 mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 29 feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 28 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 27 feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 26 feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 23 feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 22 feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 21 feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 20 feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 16 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 15 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 14 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 13 feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 12 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 09 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 08 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 07 feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 06 feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 05 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 02 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 01 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 31 ene 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 30 ene 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 29 ene 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 26 ene 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 25 ene 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 24 ene 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 23 ene 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 22 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 19 ene 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 18 ene 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 17 ene 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 16 ene 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 12 ene 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 11 ene 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 10 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 09 ene 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 08 ene 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 05 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 04 ene 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 03 ene 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 02 ene 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 29 dic 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 28 dic 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 27 dic 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 26 dic 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 dic 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 21 dic 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 20 dic 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 19 dic 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 18 dic 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 15 dic 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 14 dic 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 13 dic 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 12 dic 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 11 dic 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 dic 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 07 dic 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 06 dic 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 05 dic 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 04 dic 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| *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.