Yahoo

Correo

U.S. markets open in 6 hours 23 minutes

F S&P 500
4,566.25
+7.00(+0.15%)
F Dow Jones
35,607.00
+119.00(+0.34%)
F Nasdaq
16,065.00
+41.25(+0.26%)
E-mini Russell 2000 Index Futur
1,806.80
+1.00(+0.06%)
Petróleo
78.39
+0.53(+0.68%)
Oro
2,063.70
-3.40(-0.16%)

Hotchkis & Wiley Small Cap Value C (HWSCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

53.53

+0.21

(+0.39%)

Al cierre: 08:00PM EST

Periodo de tiempo:

30 nov 2022 - 30 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 nov 2023	53.53	53.53	53.53	53.53	53.53	-
28 nov 2023	53.32	53.32	53.32	53.32	53.32	-
27 nov 2023	53.52	53.52	53.52	53.52	53.52	-
24 nov 2023	53.81	53.81	53.81	53.81	53.81	-
22 nov 2023	53.50	53.50	53.50	53.50	53.50	-
21 nov 2023	53.11	53.11	53.11	53.11	53.11	-
20 nov 2023	53.71	53.71	53.71	53.71	53.71	-
17 nov 2023	53.49	53.49	53.49	53.49	53.49	-
16 nov 2023	52.69	52.69	52.69	52.69	52.69	-
15 nov 2023	53.55	53.55	53.55	53.55	53.55	-
14 nov 2023	53.53	53.53	53.53	53.53	53.53	-
13 nov 2023	51.42	51.42	51.42	51.42	51.42	-
10 nov 2023	51.47	51.47	51.47	51.47	51.47	-
09 nov 2023	50.95	50.95	50.95	50.95	50.95	-
08 nov 2023	51.10	51.10	51.10	51.10	51.10	-
07 nov 2023	51.62	51.62	51.62	51.62	51.62	-
06 nov 2023	52.13	52.13	52.13	52.13	52.13	-
03 nov 2023	52.74	52.74	52.74	52.74	52.74	-
02 nov 2023	51.55	51.55	51.55	51.55	51.55	-
01 nov 2023	50.22	50.22	50.22	50.22	50.22	-
31 oct 2023	50.01	50.01	50.01	50.01	50.01	-
30 oct 2023	49.88	49.88	49.88	49.88	49.88	-
27 oct 2023	49.64	49.64	49.64	49.64	49.64	-
26 oct 2023	50.06	50.06	50.06	50.06	50.06	-
25 oct 2023	49.95	49.95	49.95	49.95	49.95	-
24 oct 2023	50.13	50.13	50.13	50.13	50.13	-
23 oct 2023	50.22	50.22	50.22	50.22	50.22	-
20 oct 2023	50.70	50.70	50.70	50.70	50.70	-
19 oct 2023	51.18	51.18	51.18	51.18	51.18	-
18 oct 2023	51.92	51.92	51.92	51.92	51.92	-
17 oct 2023	52.80	52.80	52.80	52.80	52.80	-
16 oct 2023	52.32	52.32	52.32	52.32	52.32	-
13 oct 2023	51.59	51.59	51.59	51.59	51.59	-
12 oct 2023	52.27	52.27	52.27	52.27	52.27	-
11 oct 2023	52.92	52.92	52.92	52.92	52.92	-
10 oct 2023	52.90	52.90	52.90	52.90	52.90	-
09 oct 2023	52.55	52.55	52.55	52.55	52.55	-
06 oct 2023	52.06	52.06	52.06	52.06	52.06	-
05 oct 2023	51.40	51.40	51.40	51.40	51.40	-
04 oct 2023	51.43	51.43	51.43	51.43	51.43	-
03 oct 2023	51.72	51.72	51.72	51.72	51.72	-
02 oct 2023	52.37	52.37	52.37	52.37	52.37	-
29 sept 2023	53.30	53.30	53.30	53.30	53.30	-
28 sept 2023	53.55	53.55	53.55	53.55	53.55	-
27 sept 2023	53.11	53.11	53.11	53.11	53.11	-
26 sept 2023	52.47	52.47	52.47	52.47	52.47	-
25 sept 2023	53.27	53.27	53.27	53.27	53.27	-
22 sept 2023	52.95	52.95	52.95	52.95	52.95	-
21 sept 2023	52.98	52.98	52.98	52.98	52.98	-
20 sept 2023	53.64	53.64	53.64	53.64	53.64	-
19 sept 2023	54.01	54.01	54.01	54.01	54.01	-
18 sept 2023	54.08	54.08	54.08	54.08	54.08	-
15 sept 2023	54.44	54.44	54.44	54.44	54.44	-
14 sept 2023	54.66	54.66	54.66	54.66	54.66	-
13 sept 2023	53.84	53.84	53.84	53.84	53.84	-
12 sept 2023	54.34	54.34	54.34	54.34	54.34	-
11 sept 2023	54.00	54.00	54.00	54.00	54.00	-
08 sept 2023	54.13	54.13	54.13	54.13	54.13	-
07 sept 2023	54.07	54.07	54.07	54.07	54.07	-
06 sept 2023	54.79	54.79	54.79	54.79	54.79	-
05 sept 2023	55.09	55.09	55.09	55.09	55.09	-
01 sept 2023	55.91	55.91	55.91	55.91	55.91	-
31 ago 2023	55.24	55.24	55.24	55.24	55.24	-
30 ago 2023	55.28	55.28	55.28	55.28	55.28	-
29 ago 2023	55.06	55.06	55.06	55.06	55.06	-
28 ago 2023	54.47	54.47	54.47	54.47	54.47	-
25 ago 2023	53.89	53.89	53.89	53.89	53.89	-
24 ago 2023	53.65	53.65	53.65	53.65	53.65	-
23 ago 2023	53.89	53.89	53.89	53.89	53.89	-
22 ago 2023	53.55	53.55	53.55	53.55	53.55	-
21 ago 2023	53.88	53.88	53.88	53.88	53.88	-
18 ago 2023	54.06	54.06	54.06	54.06	54.06	-
17 ago 2023	53.83	53.83	53.83	53.83	53.83	-
16 ago 2023	53.96	53.96	53.96	53.96	53.96	-
15 ago 2023	54.25	54.25	54.25	54.25	54.25	-
14 ago 2023	55.26	55.26	55.26	55.26	55.26	-
11 ago 2023	55.52	55.52	55.52	55.52	55.52	-
10 ago 2023	55.56	55.56	55.56	55.56	55.56	-
09 ago 2023	55.72	55.72	55.72	55.72	55.72	-
08 ago 2023	56.03	56.03	56.03	56.03	56.03	-
07 ago 2023	56.32	56.32	56.32	56.32	56.32	-
04 ago 2023	55.95	55.95	55.95	55.95	55.95	-
03 ago 2023	55.84	55.84	55.84	55.84	55.84	-
02 ago 2023	55.84	55.84	55.84	55.84	55.84	-
01 ago 2023	56.35	56.35	56.35	56.35	56.35	-
31 jul 2023	56.42	56.42	56.42	56.42	56.42	-
28 jul 2023	56.07	56.07	56.07	56.07	56.07	-
27 jul 2023	55.69	55.69	55.69	55.69	55.69	-
26 jul 2023	56.16	56.16	56.16	56.16	56.16	-
25 jul 2023	56.20	56.20	56.20	56.20	56.20	-
24 jul 2023	56.27	56.27	56.27	56.27	56.27	-
21 jul 2023	55.89	55.89	55.89	55.89	55.89	-
20 jul 2023	56.22	56.22	56.22	56.22	56.22	-
19 jul 2023	56.33	56.33	56.33	56.33	56.33	-
18 jul 2023	56.23	56.23	56.23	56.23	56.23	-
17 jul 2023	55.24	55.24	55.24	55.24	55.24	-
14 jul 2023	54.74	54.74	54.74	54.74	54.74	-
13 jul 2023	55.50	55.50	55.50	55.50	55.50	-
12 jul 2023	55.09	55.09	55.09	55.09	55.09	-
11 jul 2023	54.50	54.50	54.50	54.50	54.50	-
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...

F S&P 5004,566.25+7.00(+0.15%)

F Dow Jones35,607.00+119.00(+0.34%)

F Nasdaq16,065.00+41.25(+0.26%)

E-mini Russell 2000 Index Futur1,806.80+1.00(+0.06%)

Petróleo78.39+0.53(+0.68%)

Oro2,063.70-3.40(-0.16%)

Hotchkis & Wiley Small Cap Value C (HWSCX)

F S&P 500
4,566.25
+7.00(+0.15%)

F Dow Jones
35,607.00
+119.00(+0.34%)

F Nasdaq
16,065.00
+41.25(+0.26%)

E-mini Russell 2000 Index Futur
1,806.80
+1.00(+0.06%)

Petróleo
78.39
+0.53(+0.68%)

Oro
2,063.70
-3.40(-0.16%)