Mercados españoles cerrados en 6 hrs 48 min

Harbor Capital Appreciation Instl (HACAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
104,53-0,52 (-0,50%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024104,53104,53104,53104,53104,53-
17 abr 2024105,05105,05105,05105,05105,05-
16 abr 2024106,32106,32106,32106,32106,32-
15 abr 2024106,05106,05106,05106,05106,05-
12 abr 2024108,05108,05108,05108,05108,05-
11 abr 2024109,91109,91109,91109,91109,91-
10 abr 2024108,21108,21108,21108,21108,21-
09 abr 2024108,82108,82108,82108,82108,82-
08 abr 2024109,01109,01109,01109,01109,01-
05 abr 2024109,18109,18109,18109,18109,18-
04 abr 2024107,33107,33107,33107,33107,33-
03 abr 2024109,16109,16109,16109,16109,16-
02 abr 2024108,87108,87108,87108,87108,87-
01 abr 2024109,79109,79109,79109,79109,79-
28 mar 2024109,73109,73109,73109,73109,73-
27 mar 2024109,86109,86109,86109,86109,86-
26 mar 2024109,94109,94109,94109,94109,94-
25 mar 2024110,41110,41110,41110,41110,41-
22 mar 2024110,77110,77110,77110,77110,77-
21 mar 2024110,86110,86110,86110,86110,86-
20 mar 2024110,36110,36110,36110,36110,36-
19 mar 2024109,15109,15109,15109,15109,15-
18 mar 2024108,68108,68108,68108,68108,68-
15 mar 2024107,86107,86107,86107,86107,86-
14 mar 2024109,43109,43109,43109,43109,43-
13 mar 2024109,69109,69109,69109,69109,69-
12 mar 2024110,26110,26110,26110,26110,26-
11 mar 2024108,16108,16108,16108,16108,16-
08 mar 2024109,24109,24109,24109,24109,24-
07 mar 2024111,11111,11111,11111,11111,11-
06 mar 2024109,26109,26109,26109,26109,26-
05 mar 2024108,49108,49108,49108,49108,49-
04 mar 2024110,51110,51110,51110,51110,51-
01 mar 2024110,75110,75110,75110,75110,75-
29 feb 2024108,99108,99108,99108,99108,99-
28 feb 2024108,15108,15108,15108,15108,15-
27 feb 2024108,59108,59108,59108,59108,59-
26 feb 2024108,52108,52108,52108,52108,52-
23 feb 2024108,43108,43108,43108,43108,43-
22 feb 2024108,83108,83108,83108,83108,83-
21 feb 2024104,62104,62104,62104,62104,62-
20 feb 2024105,25105,25105,25105,25105,25-
16 feb 2024106,96106,96106,96106,96106,96-
15 feb 2024107,59107,59107,59107,59107,59-
14 feb 2024107,44107,44107,44107,44107,44-
13 feb 2024105,52105,52105,52105,52105,52-
12 feb 2024107,03107,03107,03107,03107,03-
09 feb 2024107,72107,72107,72107,72107,72-
08 feb 2024106,47106,47106,47106,47106,47-
07 feb 2024106,06106,06106,06106,06106,06-
06 feb 2024104,37104,37104,37104,37104,37-
05 feb 2024104,79104,79104,79104,79104,79-
02 feb 2024104,67104,67104,67104,67104,67-
01 feb 2024102,11102,11102,11102,11102,11-
31 ene 2024100,57100,57100,57100,57100,57-
30 ene 2024102,50102,50102,50102,50102,50-
29 ene 2024103,03103,03103,03103,03103,03-
26 ene 2024101,63101,63101,63101,63101,63-
25 ene 2024101,46101,46101,46101,46101,46-
24 ene 2024101,46101,46101,46101,46101,46-
23 ene 2024100,49100,49100,49100,49100,49-
22 ene 2024100,31100,31100,31100,31100,31-
19 ene 2024100,28100,28100,28100,28100,28-
18 ene 202498,4598,4598,4598,4598,45-
17 ene 202497,2297,2297,2297,2297,22-
16 ene 202497,6797,6797,6797,6797,67-
12 ene 202497,5197,5197,5197,5197,51-
11 ene 202497,5297,5297,5297,5297,52-
10 ene 202497,2397,2397,2397,2397,23-
09 ene 202496,0796,0796,0796,0796,07-
08 ene 202495,7395,7395,7395,7395,73-
05 ene 202493,5993,5993,5993,5993,59-
04 ene 202493,3793,3793,3793,3793,37-
03 ene 202493,6793,6793,6793,6793,67-
02 ene 202494,5894,5894,5894,5894,58-
29 dic 202396,4996,4996,4996,4996,49-
28 dic 202396,9196,9196,9196,9196,91-
27 dic 202396,9596,9596,9596,9596,95-
26 dic 202396,6196,6196,6196,6196,61-
22 dic 202396,2296,2296,2296,2296,22-
21 dic 202396,4896,4896,4896,4896,48-
20 dic 202395,2295,2295,2295,2295,22-
19 dic 202396,7896,7896,7896,7896,78-
18 dic 202396,3696,3696,3696,3696,36-
15 dic 202395,4595,4595,4595,4595,45-
14 dic 202394,9194,9194,9194,9194,91-
13 dic 202395,3795,3795,3795,3795,37-
12 dic 202394,2894,2894,2894,2894,28-
11 dic 202393,4793,4793,4793,4793,47-
08 dic 202393,1593,1593,1593,1593,15-
07 dic 202392,4592,4592,4592,4592,45-
06 dic 202391,1891,1891,1891,1891,18-
05 dic 202391,8491,8491,8491,8491,84-
04 dic 202391,4291,4291,4291,4291,42-
01 dic 202392,4492,4492,4492,4492,44-
30 nov 202392,1592,1592,1592,1592,15-
29 nov 202392,1792,1792,1792,1792,17-
28 nov 202392,0492,0492,0492,0492,04-
27 nov 202392,0592,0592,0592,0592,05-
24 nov 202392,1192,1192,1192,1192,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...