Hotchkis & Wiley Small Cap Value C (HWSCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 03 oct 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 02 oct 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 01 oct 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 30 sept 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 27 sept 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 26 sept 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 25 sept 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 24 sept 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 23 sept 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 20 sept 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 19 sept 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 18 sept 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 17 sept 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 16 sept 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 13 sept 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 12 sept 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 11 sept 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 10 sept 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 09 sept 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 06 sept 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 05 sept 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 04 sept 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 03 sept 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 30 ago 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 29 ago 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 28 ago 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 27 ago 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 26 ago 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 23 ago 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 22 ago 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 21 ago 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 20 ago 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 19 ago 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 16 ago 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 15 ago 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 14 ago 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 13 ago 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 12 ago 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 09 ago 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 08 ago 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 07 ago 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 06 ago 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 05 ago 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 02 ago 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 01 ago 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 31 jul 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 30 jul 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 29 jul 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 26 jul 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 25 jul 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 24 jul 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 23 jul 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 22 jul 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 19 jul 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 18 jul 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 17 jul 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 16 jul 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 15 jul 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 12 jul 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 11 jul 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 10 jul 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 09 jul 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 08 jul 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 05 jul 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 03 jul 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 02 jul 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 01 jul 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 28 jun 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 27 jun 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 26 jun 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 25 jun 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 24 jun 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 21 jun 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 20 jun 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 18 jun 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 17 jun 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 14 jun 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 13 jun 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 12 jun 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 11 jun 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 10 jun 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 07 jun 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 06 jun 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 05 jun 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 04 jun 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 03 jun 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 31 may 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 30 may 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 29 may 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 28 may 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 24 may 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 23 may 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 22 may 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 21 may 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 20 may 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 17 may 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 16 may 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 15 may 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 14 may 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| *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.