U.S. markets open in 13 minutes
F S&P 500
5,520.25 -16.75 (-0.30%) F Dow Jones
39,430.00 -96.00 (-0.24%) F Nasdaq
19,910.25 -62.00 (-0.31%) E-mini Russell 2000 Index Futur
2,031.50 -13.40 (-0.66%) Petróleo
80.79 -0.04 (-0.05%) Oro
2,320.60 -10.20 (-0.44%)
HCM Defender 500 Index ETF (LGH)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:35PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 49.41 | 49.55 | 49.35 | 49.53 | 49.53 | 5,000 |
| 24 jun 2024 | 49.54 | 49.74 | 49.24 | 49.24 | 49.24 | 26,500 |
| 21 jun 2024 | 49.38 | 49.63 | 49.38 | 49.48 | 49.48 | 19,100 |
| 20 jun 2024 | 50.22 | 50.22 | 49.42 | 49.68 | 49.68 | 23,500 |
| 18 jun 2024 | 49.73 | 49.89 | 49.67 | 49.78 | 49.78 | 30,600 |
| 17 jun 2024 | 49.01 | 49.92 | 48.99 | 49.74 | 49.74 | 51,000 |
| 14 jun 2024 | 48.94 | 49.15 | 48.90 | 49.15 | 49.15 | 19,600 |
| 13 jun 2024 | 49.18 | 49.18 | 48.84 | 49.14 | 49.14 | 13,700 |
| 12 jun 2024 | 48.97 | 49.24 | 48.84 | 48.95 | 48.95 | 35,300 |
| 11 jun 2024 | 47.92 | 48.31 | 47.91 | 48.31 | 48.31 | 19,400 |
| 10 jun 2024 | 47.85 | 48.13 | 47.85 | 48.05 | 48.05 | 18,200 |
| 07 jun 2024 | 47.82 | 48.19 | 47.81 | 47.91 | 47.91 | 28,400 |
| 06 jun 2024 | 47.97 | 47.97 | 47.78 | 47.93 | 47.93 | 29,300 |
| 05 jun 2024 | 47.42 | 47.96 | 47.31 | 47.96 | 47.96 | 38,500 |
| 04 jun 2024 | 46.88 | 47.24 | 46.75 | 47.14 | 47.14 | 29,100 |
| 03 jun 2024 | 47.06 | 47.06 | 46.50 | 47.04 | 47.04 | 21,000 |
| 31 may 2024 | 46.70 | 46.98 | 46.01 | 46.98 | 46.98 | 10,000 |
| 30 may 2024 | 46.76 | 46.80 | 46.50 | 46.53 | 46.53 | 9,100 |
| 29 may 2024 | 47.07 | 47.10 | 46.90 | 46.90 | 46.90 | 6,900 |
| 28 may 2024 | 47.34 | 47.47 | 47.13 | 47.44 | 47.44 | 19,700 |
| 24 may 2024 | 47.05 | 47.44 | 47.05 | 47.33 | 47.33 | 17,100 |
| 23 may 2024 | 47.51 | 47.51 | 46.77 | 46.88 | 46.88 | 12,900 |
| 22 may 2024 | 47.49 | 47.56 | 47.11 | 47.33 | 47.33 | 34,700 |
| 21 may 2024 | 47.29 | 47.56 | 47.29 | 47.56 | 47.56 | 14,400 |
| 20 may 2024 | 47.42 | 47.55 | 47.34 | 47.38 | 47.38 | 101,400 |
| 17 may 2024 | 47.18 | 47.29 | 47.04 | 47.29 | 47.29 | 24,300 |
| 16 may 2024 | 47.41 | 47.52 | 47.17 | 47.17 | 47.17 | 23,400 |
| 15 may 2024 | 46.89 | 47.41 | 46.81 | 47.40 | 47.40 | 62,300 |
| 14 may 2024 | 46.29 | 46.58 | 46.19 | 46.55 | 46.55 | 31,000 |
| 13 may 2024 | 46.32 | 46.32 | 46.13 | 46.20 | 46.20 | 16,300 |
| 10 may 2024 | 46.37 | 46.37 | 46.10 | 46.24 | 46.24 | 15,600 |
| 09 may 2024 | 45.63 | 46.14 | 45.63 | 46.14 | 46.14 | 67,400 |
| 08 may 2024 | 45.61 | 45.83 | 45.61 | 45.83 | 45.83 | 21,200 |
| 07 may 2024 | 45.88 | 45.94 | 45.73 | 45.81 | 45.81 | 15,500 |
| 06 may 2024 | 45.46 | 45.71 | 45.42 | 45.71 | 45.71 | 14,800 |
| 03 may 2024 | 45.03 | 45.18 | 44.84 | 45.11 | 45.11 | 34,300 |
| 02 may 2024 | 44.17 | 44.38 | 43.73 | 44.31 | 44.31 | 63,000 |
| 01 may 2024 | 43.82 | 44.61 | 43.72 | 43.77 | 43.77 | 15,800 |
| 30 abr 2024 | 44.83 | 44.91 | 43.95 | 43.97 | 43.97 | 35,300 |
| 29 abr 2024 | 45.70 | 45.70 | 44.65 | 44.92 | 44.92 | 17,900 |
| 26 abr 2024 | 44.53 | 44.81 | 44.53 | 44.74 | 44.74 | 12,600 |
| 25 abr 2024 | 43.96 | 44.33 | 43.95 | 44.33 | 44.33 | 20,200 |
| 24 abr 2024 | 44.57 | 44.57 | 44.33 | 44.49 | 44.49 | 11,300 |
| 23 abr 2024 | 44.11 | 44.48 | 44.11 | 44.45 | 44.45 | 25,900 |
| 22 abr 2024 | 43.86 | 44.20 | 43.73 | 43.98 | 43.98 | 30,900 |
| 19 abr 2024 | 44.03 | 44.03 | 43.63 | 43.71 | 43.71 | 29,700 |
| 18 abr 2024 | 44.05 | 44.40 | 44.03 | 44.09 | 44.09 | 9,900 |
| 17 abr 2024 | 44.46 | 44.46 | 44.08 | 44.08 | 44.08 | 20,600 |
| 16 abr 2024 | 44.39 | 44.56 | 44.31 | 44.35 | 44.35 | 16,800 |
| 15 abr 2024 | 45.26 | 45.26 | 44.42 | 44.45 | 44.45 | 35,700 |
| 12 abr 2024 | 45.44 | 45.56 | 44.81 | 44.98 | 44.98 | 15,900 |
| 11 abr 2024 | 45.44 | 46.00 | 45.21 | 45.86 | 45.86 | 18,000 |
| 10 abr 2024 | 45.31 | 45.47 | 45.16 | 45.43 | 45.43 | 15,100 |
| 09 abr 2024 | 46.04 | 46.04 | 45.55 | 45.94 | 45.94 | 18,300 |
| 08 abr 2024 | 45.90 | 46.07 | 45.85 | 45.87 | 45.87 | 19,000 |
| 05 abr 2024 | 45.32 | 45.98 | 45.32 | 45.89 | 45.89 | 18,600 |
| 04 abr 2024 | 46.37 | 46.54 | 45.22 | 45.22 | 45.22 | 29,600 |
| 03 abr 2024 | 46.06 | 46.17 | 45.92 | 46.02 | 46.02 | 17,800 |
| 02 abr 2024 | 45.77 | 45.91 | 45.62 | 45.85 | 45.85 | 47,200 |
| 01 abr 2024 | 46.58 | 46.58 | 46.19 | 46.37 | 46.37 | 12,900 |
| 28 mar 2024 | 46.39 | 46.57 | 46.39 | 46.54 | 46.54 | 7,800 |
| 27 mar 2024 | 46.12 | 46.44 | 46.03 | 46.44 | 46.44 | 19,000 |
| 26 mar 2024 | 46.32 | 46.32 | 45.95 | 45.95 | 45.95 | 14,600 |
| 25 mar 2024 | 46.15 | 46.26 | 46.09 | 46.14 | 46.14 | 22,000 |
| 22 mar 2024 | 46.42 | 46.46 | 46.26 | 46.40 | 46.40 | 24,100 |
| 21 mar 2024 | 46.38 | 46.65 | 46.36 | 46.36 | 46.36 | 84,300 |
| 20 mar 2024 | 45.57 | 46.16 | 45.54 | 46.16 | 46.16 | 14,000 |
| 19 mar 2024 | 45.17 | 45.64 | 45.11 | 45.64 | 45.64 | 15,400 |
| 18 mar 2024 | 45.48 | 45.58 | 45.28 | 45.29 | 45.29 | 16,900 |
| 15 mar 2024 | 44.94 | 45.01 | 44.76 | 44.83 | 44.83 | 20,100 |
| 14 mar 2024 | 45.60 | 45.60 | 44.98 | 45.32 | 45.32 | 22,500 |
| 13 mar 2024 | 45.59 | 45.60 | 45.31 | 45.47 | 45.47 | 40,300 |
| 12 mar 2024 | 45.07 | 45.58 | 44.83 | 45.58 | 45.58 | 18,500 |
| 11 mar 2024 | 44.78 | 44.90 | 44.59 | 44.88 | 44.88 | 41,200 |
| 08 mar 2024 | 45.38 | 45.74 | 44.92 | 44.92 | 44.92 | 43,900 |
| 07 mar 2024 | 45.26 | 45.48 | 45.26 | 45.41 | 45.41 | 20,900 |
| 06 mar 2024 | 44.76 | 44.99 | 44.59 | 44.74 | 44.74 | 14,400 |
| 05 mar 2024 | 44.77 | 44.77 | 44.16 | 44.39 | 44.39 | 17,000 |
| 04 mar 2024 | 45.13 | 45.33 | 45.04 | 45.04 | 45.04 | 42,600 |
| 01 mar 2024 | 44.84 | 45.24 | 44.84 | 45.17 | 45.17 | 24,200 |
| 29 feb 2024 | 44.57 | 44.74 | 44.30 | 44.66 | 44.66 | 20,600 |
| 28 feb 2024 | 44.26 | 44.46 | 44.26 | 44.38 | 44.38 | 10,300 |
| 27 feb 2024 | 44.47 | 44.52 | 44.27 | 44.52 | 44.52 | 16,900 |
| 26 feb 2024 | 44.67 | 44.71 | 44.39 | 44.39 | 44.39 | 33,700 |
| 23 feb 2024 | 44.88 | 44.88 | 44.55 | 44.67 | 44.67 | 20,200 |
| 22 feb 2024 | 44.25 | 44.69 | 44.25 | 44.62 | 44.62 | 31,400 |
| 21 feb 2024 | 43.10 | 43.29 | 42.90 | 43.29 | 43.29 | 10,400 |
| 20 feb 2024 | 43.21 | 43.31 | 42.99 | 43.18 | 43.18 | 27,600 |
| 16 feb 2024 | 43.66 | 44.03 | 43.62 | 43.62 | 43.62 | 75,400 |
| 15 feb 2024 | 43.66 | 43.92 | 43.59 | 43.91 | 43.91 | 86,900 |
| 14 feb 2024 | 43.33 | 43.62 | 43.07 | 43.62 | 43.62 | 28,300 |
| 13 feb 2024 | 42.91 | 43.20 | 42.60 | 42.97 | 42.97 | 77,800 |
| 12 feb 2024 | 43.89 | 44.15 | 43.77 | 43.82 | 43.82 | 32,500 |
| 09 feb 2024 | 43.69 | 43.94 | 43.69 | 43.90 | 43.90 | 6,500 |
| 08 feb 2024 | 43.58 | 43.58 | 43.43 | 43.56 | 43.56 | 29,100 |
| 07 feb 2024 | 43.24 | 43.55 | 43.24 | 43.48 | 43.48 | 22,000 |
| 06 feb 2024 | 42.95 | 43.00 | 42.78 | 42.95 | 42.95 | 64,000 |
| 05 feb 2024 | 42.92 | 43.00 | 42.62 | 42.89 | 42.89 | 12,600 |
| 02 feb 2024 | 42.51 | 43.21 | 42.49 | 43.08 | 43.08 | 39,300 |
| 01 feb 2024 | 41.81 | 42.33 | 41.77 | 42.33 | 42.33 | 34,800 |
| *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.