Hotchkis & Wiley Small Cap Value Z (HWSZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 01 may 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 30 abr 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| 29 abr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 26 abr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| 25 abr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 24 abr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 23 abr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 22 abr 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| 19 abr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 18 abr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 17 abr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 16 abr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 15 abr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 12 abr 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 11 abr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 10 abr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 09 abr 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
| 08 abr 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 05 abr 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| 04 abr 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 03 abr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 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 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 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 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 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 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 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 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 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 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 23 feb 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 22 feb 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 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 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 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 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 09 feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 08 feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 07 feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| 06 feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 05 feb 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 02 feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| 01 feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| 31 ene 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 30 ene 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| 29 ene 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 26 ene 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 25 ene 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 24 ene 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| 23 ene 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
| 22 ene 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 19 ene 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| 18 ene 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 17 ene 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
| 16 ene 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 12 ene 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 11 ene 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| 10 ene 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 09 ene 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 08 ene 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 05 ene 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 04 ene 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 03 ene 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 02 ene 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 29 dic 2023 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 28 dic 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| 27 dic 2023 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 26 dic 2023 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| 22 dic 2023 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 21 dic 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 20 dic 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 19 dic 2023 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 18 dic 2023 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 15 dic 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
| 14 dic 2023 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 13 dic 2023 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 12 dic 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
| 11 dic 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| *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.