U.S. markets open in 8 hours 33 minutes
F S&P 500
5,534.75 +13.25 (+0.24%) F Dow Jones
39,512.00 +43.00 (+0.11%) F Nasdaq
19,984.75 +57.50 (+0.29%) E-mini Russell 2000 Index Futur
2,073.30 +8.30 (+0.40%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,332.60 -7.00 (-0.30%)
Huber Small Cap Value Instl (HUSEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 27 jun 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 26 jun 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 25 jun 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 24 jun 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 21 jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 20 jun 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 18 jun 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 17 jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 14 jun 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 13 jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 12 jun 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 11 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 10 jun 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 07 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 06 jun 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 05 jun 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 04 jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 03 jun 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 31 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 30 may 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 29 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 28 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 24 may 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 23 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 22 may 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 21 may 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 20 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 17 may 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 16 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 15 may 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 14 may 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 13 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 10 may 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 09 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 08 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 07 may 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 06 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 03 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 02 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 01 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 30 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 29 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 26 abr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 25 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 24 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 23 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 22 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 19 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 18 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 17 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 16 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 15 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 12 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 11 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 10 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 09 abr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 08 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 05 abr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 04 abr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 03 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 02 abr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 01 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 28 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 27 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 26 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 25 mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 22 mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 21 mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 20 mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 19 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 18 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 15 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 14 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 13 mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 12 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 11 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 08 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 07 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 06 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 05 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 04 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 01 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 29 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 28 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 27 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 26 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 23 feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 22 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 21 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 20 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 16 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 15 feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 14 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 13 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 12 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 09 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 08 feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 07 feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 06 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| *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.