Mercados españoles cerrados

Hartford International Opportunities Y (HAOYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,24+0,17 (+0,89%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202419,0719,0719,0719,0719,07-
01 may 202418,7818,7818,7818,7818,78-
30 abr 202418,8118,8118,8118,8118,81-
29 abr 202419,1019,1019,1019,1019,10-
26 abr 202419,0119,0119,0119,0119,01-
25 abr 202418,8718,8718,8718,8718,87-
24 abr 202418,8218,8218,8218,8218,82-
23 abr 202418,8018,8018,8018,8018,80-
22 abr 202418,5518,5518,5518,5518,55-
19 abr 202418,3218,3218,3218,3218,32-
18 abr 202418,4018,4018,4018,4018,40-
17 abr 202418,4218,4218,4218,4218,42-
16 abr 202418,4618,4618,4618,4618,46-
15 abr 202418,6118,6118,6118,6118,61-
12 abr 202418,6918,6918,6918,6918,69-
11 abr 202419,0019,0019,0019,0019,00-
10 abr 202418,9518,9518,9518,9518,95-
09 abr 202419,1319,1319,1319,1319,13-
08 abr 202419,1319,1319,1319,1319,13-
05 abr 202419,0419,0419,0419,0419,04-
04 abr 202418,9518,9518,9518,9518,95-
03 abr 202419,0619,0619,0619,0619,06-
02 abr 202418,9418,9418,9418,9418,94-
01 abr 202419,0219,0219,0219,0219,02-
28 mar 202419,0519,0519,0519,0519,05-
27 mar 202419,0819,0819,0819,0819,08-
26 mar 202418,9818,9818,9818,9818,98-
25 mar 202418,9518,9518,9518,9518,95-
22 mar 202419,0019,0019,0019,0019,00-
21 mar 202419,0319,0319,0319,0319,03-
20 mar 202419,0019,0019,0019,0019,00-
19 mar 202418,7818,7818,7818,7818,78-
18 mar 202418,7818,7818,7818,7818,78-
15 mar 202418,7418,7418,7418,7418,74-
14 mar 202418,8718,8718,8718,8718,87-
13 mar 202418,9818,9818,9818,9818,98-
12 mar 202418,9718,9718,9718,9718,97-
11 mar 202418,7518,7518,7518,7518,75-
08 mar 202418,8218,8218,8218,8218,82-
07 mar 202418,9218,9218,9218,9218,92-
06 mar 202418,6618,6618,6618,6618,66-
05 mar 202418,4618,4618,4618,4618,46-
04 mar 202418,5618,5618,5618,5618,56-
01 mar 202418,5518,5518,5518,5518,55-
29 feb 202418,3318,3318,3318,3318,33-
28 feb 202418,3118,3118,3118,3118,31-
27 feb 202418,4618,4618,4618,4618,46-
26 feb 202418,4218,4218,4218,4218,42-
23 feb 202418,4418,4418,4418,4418,44-
22 feb 202418,3818,3818,3818,3818,38-
21 feb 202418,1318,1318,1318,1318,13-
20 feb 202418,1318,1318,1318,1318,13-
16 feb 202418,1218,1218,1218,1218,12-
15 feb 202418,0618,0618,0618,0618,06-
14 feb 202417,9617,9617,9617,9617,96-
13 feb 202417,7717,7717,7717,7717,77-
12 feb 202418,0118,0118,0118,0118,01-
09 feb 202418,0018,0018,0018,0018,00-
08 feb 202417,9317,9317,9317,9317,93-
07 feb 202417,9417,9417,9417,9417,94-
06 feb 202417,9217,9217,9217,9217,92-
05 feb 202417,8017,8017,8017,8017,80-
02 feb 202417,8417,8417,8417,8417,84-
01 feb 202417,9717,9717,9717,9717,97-
31 ene 202417,7917,7917,7917,7917,79-
30 ene 202417,9317,9317,9317,9317,93-
29 ene 202417,9717,9717,9717,9717,97-
26 ene 202417,8817,8817,8817,8817,88-
25 ene 202417,8517,8517,8517,8517,85-
24 ene 202417,7917,7917,7917,7917,79-
23 ene 202417,6617,6617,6617,6617,66-
22 ene 202417,6617,6617,6617,6617,66-
19 ene 202417,7117,7117,7117,7117,71-
18 ene 202417,6317,6317,6317,6317,63-
17 ene 202417,4617,4617,4617,4617,46-
16 ene 202417,6217,6217,6217,6217,62-
12 ene 202417,8717,8717,8717,8717,87-
11 ene 202417,7817,7817,7817,7817,78-
10 ene 202417,7917,7917,7917,7917,79-
09 ene 202417,7017,7017,7017,7017,70-
08 ene 202417,8417,8417,8417,8417,84-
05 ene 202417,7017,7017,7017,7017,70-
04 ene 202417,6917,6917,6917,6917,69-
03 ene 202417,7017,7017,7017,7017,70-
02 ene 202417,8117,8117,8117,8117,81-
29 dic 202318,0318,0318,0318,0318,03-
28 dic 202318,0218,0218,0218,0218,02-
27 dic 202318,0418,0418,0418,0418,04-
27 dic 20230.287 Dividendo
26 dic 202318,1918,1918,1918,1917,90-
22 dic 202318,1118,1118,1118,1117,82-
21 dic 202318,1318,1318,1318,1317,84-
20 dic 202317,8717,8717,8717,8717,59-
19 dic 202318,0718,0718,0718,0717,78-
18 dic 202317,9417,9417,9417,9417,66-
15 dic 202317,9217,9217,9217,9217,64-
14 dic 202318,0718,0718,0718,0717,78-
13 dic 202317,8617,8617,8617,8617,58-
12 dic 202317,6617,6617,6617,6617,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...