U.S. markets open in 15 minutes
F S&P 500
5,329.00 +1.75 (+0.03%) F Dow Jones
40,133.00 -4.00 (-0.01%) F Nasdaq
18,645.00 +9.75 (+0.05%) E-mini Russell 2000 Index Futur
2,102.00 -3.50 (-0.17%) Petróleo
79.33 -0.73 (-0.91%) Oro
2,422.60 +5.20 (+0.22%)
Hotchkis & Wiley Large Cap Value A (HWLAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM 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 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 16 may 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 15 may 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 14 may 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 13 may 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 10 may 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 09 may 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 08 may 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 07 may 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 06 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 03 may 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 02 may 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 01 may 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 30 abr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 29 abr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 26 abr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 25 abr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 24 abr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 23 abr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 22 abr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 19 abr 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 18 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 17 abr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 16 abr 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 15 abr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 12 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 11 abr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 10 abr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 09 abr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 08 abr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 05 abr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 04 abr 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 03 abr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 02 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 01 abr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 28 mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 27 mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 26 mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 25 mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 22 mar 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 21 mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 20 mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 19 mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 18 mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 15 mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 14 mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 13 mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 12 mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 11 mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 08 mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 07 mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 06 mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 05 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 04 mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 01 mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 29 feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 28 feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 27 feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 26 feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 23 feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 22 feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 21 feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 20 feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 16 feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 15 feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 14 feb 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 13 feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 12 feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 09 feb 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 08 feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 07 feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 06 feb 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 05 feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 02 feb 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 01 feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 31 ene 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 30 ene 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 29 ene 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 26 ene 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 25 ene 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 24 ene 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 23 ene 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 22 ene 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 19 ene 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 18 ene 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 17 ene 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 16 ene 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 12 ene 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 11 ene 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 10 ene 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 09 ene 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 08 ene 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 05 ene 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 04 ene 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 03 ene 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 02 ene 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 29 dic 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 28 dic 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 27 dic 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 26 dic 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| *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.