Hotchkis & Wiley Value Opps Z (HWAZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 13 may 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 10 may 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 09 may 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 08 may 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 07 may 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 06 may 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 03 may 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 02 may 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 01 may 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 30 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 29 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 26 abr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 25 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 24 abr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 23 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 22 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 19 abr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 18 abr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 17 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 16 abr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 15 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 12 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 11 abr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 10 abr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 09 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 08 abr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 05 abr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 04 abr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 03 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 02 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 01 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 28 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 27 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 26 mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 25 mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 22 mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 21 mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 20 mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 19 mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 18 mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 15 mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 14 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 13 mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 12 mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 11 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 08 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 07 mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 06 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 05 mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 04 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 01 mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 29 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 28 feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 27 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 26 feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 23 feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 22 feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 21 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 20 feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 16 feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 15 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 14 feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 13 feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 12 feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 09 feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 08 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 07 feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 06 feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 05 feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 02 feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 01 feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 31 ene 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 30 ene 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 29 ene 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 26 ene 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 25 ene 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 24 ene 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 23 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 22 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 19 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 18 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 17 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 16 ene 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 12 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 11 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 10 ene 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 09 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 08 ene 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 05 ene 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 04 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 03 ene 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 02 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 29 dic 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 28 dic 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 27 dic 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 26 dic 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 22 dic 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 21 dic 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| *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.