Hotchkis & Wiley Small Cap Value I (HWSIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 13 jun 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 12 jun 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 11 jun 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 10 jun 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
| 07 jun 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 06 jun 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 05 jun 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 04 jun 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 03 jun 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 31 may 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 30 may 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 29 may 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
| 28 may 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 24 may 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 23 may 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 22 may 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 21 may 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 20 may 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 17 may 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 16 may 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 15 may 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 14 may 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 13 may 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 10 may 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| 09 may 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 08 may 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 07 may 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 06 may 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 03 may 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 02 may 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 01 may 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 30 abr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 29 abr 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| 26 abr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 25 abr 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| 24 abr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 23 abr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 22 abr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| 19 abr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 18 abr 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| 17 abr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 16 abr 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 15 abr 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
| 12 abr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 11 abr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 10 abr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 09 abr 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| 08 abr 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 05 abr 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 04 abr 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 03 abr 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 02 abr 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| 01 abr 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 28 mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 27 mar 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 26 mar 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 25 mar 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 22 mar 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 21 mar 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 20 mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 19 mar 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 18 mar 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 15 mar 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 14 mar 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 13 mar 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 12 mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 11 mar 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 08 mar 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 07 mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 06 mar 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 05 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 04 mar 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 01 mar 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 29 feb 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 28 feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 27 feb 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 26 feb 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 23 feb 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 22 feb 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
| 21 feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 20 feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 16 feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 15 feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 14 feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 13 feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 12 feb 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 09 feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 08 feb 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 07 feb 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 06 feb 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 05 feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 02 feb 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 01 feb 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
| 31 ene 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 30 ene 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 29 ene 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 26 ene 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 25 ene 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| 24 ene 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| *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.