U.S. markets open in 2 hours 32 minutes
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,147.00 +10.00 (+0.02%) F Nasdaq
18,674.25 +39.00 (+0.21%) E-mini Russell 2000 Index Futur
2,109.00 +3.50 (+0.17%) Petróleo
79.89 -0.17 (-0.21%) Oro
2,441.50 +24.10 (+1.00%)
Hotchkis & Wiley Diversified Value C (HWCCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 16 may 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 15 may 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 14 may 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 13 may 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 10 may 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 09 may 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 08 may 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 07 may 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 06 may 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 03 may 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 02 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 01 may 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 30 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 29 abr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 26 abr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 25 abr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 24 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 23 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 22 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 19 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 18 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 17 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 16 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 15 abr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 12 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 11 abr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 10 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 09 abr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 08 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 05 abr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 04 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 03 abr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 02 abr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 01 abr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 28 mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 27 mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 26 mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 25 mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 22 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 21 mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 20 mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 19 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 18 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 15 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 14 mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 13 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 12 mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 11 mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 08 mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 07 mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 06 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 05 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 04 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 01 mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 29 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 28 feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 27 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 26 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 23 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 22 feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 21 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 20 feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 16 feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 15 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 14 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 13 feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 12 feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 09 feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 08 feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 07 feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 06 feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 05 feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 02 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 01 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 31 ene 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 30 ene 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 29 ene 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 26 ene 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 25 ene 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 24 ene 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 23 ene 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 22 ene 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 19 ene 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 18 ene 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 17 ene 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 16 ene 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 12 ene 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 11 ene 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 10 ene 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 09 ene 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 08 ene 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 05 ene 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 04 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 03 ene 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 02 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 29 dic 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 28 dic 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 27 dic 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 26 dic 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| *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.