Hotchkis & Wiley Large Cap Value Z (HWLZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 23 may 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 22 may 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 21 may 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 20 may 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 17 may 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 16 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 15 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 14 may 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 13 may 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 10 may 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 09 may 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 08 may 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 07 may 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 06 may 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 03 may 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 02 may 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 01 may 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 30 abr 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 29 abr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 26 abr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 25 abr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 24 abr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 23 abr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 22 abr 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 19 abr 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 18 abr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 17 abr 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 16 abr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 15 abr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 12 abr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 11 abr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 10 abr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 09 abr 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 08 abr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 05 abr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 04 abr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 03 abr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 02 abr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 01 abr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 28 mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 27 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 26 mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 25 mar 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 22 mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 21 mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 20 mar 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 19 mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 18 mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 15 mar 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 14 mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 13 mar 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 12 mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 11 mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 08 mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 07 mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 06 mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 05 mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 04 mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 01 mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 29 feb 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 28 feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 27 feb 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 26 feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 23 feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 22 feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 21 feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 20 feb 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 16 feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 15 feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 14 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 13 feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 12 feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 09 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 08 feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 07 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 06 feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 05 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 02 feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 01 feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 31 ene 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 30 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 29 ene 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 26 ene 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 25 ene 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 24 ene 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 23 ene 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 22 ene 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 19 ene 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 18 ene 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 17 ene 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 16 ene 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 12 ene 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 11 ene 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 10 ene 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 09 ene 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 08 ene 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 05 ene 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 04 ene 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 03 ene 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| *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.