Mercados españoles cerrados en 3 hrs 49 min

Hartford Capital Appreciation F (HCAFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,92+0,08 (+0,18%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202443,9243,9243,9243,9243,92-
24 jun 202443,8443,8443,8443,8443,84-
21 jun 202443,9343,9343,9343,9343,93-
20 jun 202443,9543,9543,9543,9543,95-
18 jun 202444,0744,0744,0744,0744,07-
17 jun 202443,9743,9743,9743,9743,97-
14 jun 202443,6643,6643,6643,6643,66-
13 jun 202443,7743,7743,7743,7743,77-
12 jun 202443,8243,8243,8243,8243,82-
11 jun 202443,4943,4943,4943,4943,49-
10 jun 202443,4043,4043,4043,4043,40-
07 jun 202443,2943,2943,2943,2943,29-
06 jun 202443,4243,4243,4243,4243,42-
05 jun 202443,4443,4443,4443,4443,44-
04 jun 202443,0043,0043,0043,0043,00-
03 jun 202442,9942,9942,9942,9942,99-
31 may 202442,5842,5842,5842,5842,58-
30 may 202442,5842,5842,5842,5842,58-
29 may 202442,7042,7042,7042,7042,70-
28 may 202443,0643,0643,0643,0643,06-
24 may 202443,0743,0743,0743,0743,07-
23 may 202442,7042,7042,7042,7042,70-
22 may 202443,0743,0743,0743,0743,07-
21 may 202443,1443,1443,1443,1443,14-
20 may 202443,1043,1043,1043,1043,10-
17 may 202443,1143,1143,1143,1143,11-
16 may 202443,0943,0943,0943,0943,09-
15 may 202443,1243,1243,1243,1243,12-
14 may 202442,6842,6842,6842,6842,68-
13 may 202442,4842,4842,4842,4842,48-
10 may 202442,4942,4942,4942,4942,49-
09 may 202442,4542,4542,4542,4542,45-
08 may 202442,2142,2142,2142,2142,21-
07 may 202442,2542,2542,2542,2542,25-
06 may 202442,1142,1142,1142,1142,11-
03 may 202441,6841,6841,6841,6841,68-
02 may 202441,2541,2541,2541,2541,25-
01 may 202440,8340,8340,8340,8340,83-
30 abr 202440,8340,8340,8340,8340,83-
29 abr 202441,4541,4541,4541,4541,45-
26 abr 202441,3741,3741,3741,3741,37-
25 abr 202440,9940,9940,9940,9940,99-
24 abr 202441,2841,2841,2841,2841,28-
23 abr 202441,2841,2841,2841,2841,28-
22 abr 202440,8240,8240,8240,8240,82-
19 abr 202440,4540,4540,4540,4540,45-
18 abr 202440,6640,6640,6640,6640,66-
17 abr 202440,7040,7040,7040,7040,70-
16 abr 202440,8840,8840,8840,8840,88-
15 abr 202440,9140,9140,9140,9140,91-
12 abr 202441,3641,3641,3641,3641,36-
11 abr 202441,9741,9741,9741,9741,97-
10 abr 202441,7341,7341,7341,7341,73-
09 abr 202442,2742,2742,2742,2742,27-
08 abr 202442,1642,1642,1642,1642,16-
05 abr 202442,1542,1542,1542,1542,15-
04 abr 202441,7741,7741,7741,7741,77-
03 abr 202442,2942,2942,2942,2942,29-
02 abr 202442,2942,2942,2942,2942,29-
01 abr 202442,6842,6842,6842,6842,68-
28 mar 202442,8442,8442,8442,8442,84-
27 mar 202442,7742,7742,7742,7742,77-
26 mar 202442,3542,3542,3542,3542,35-
25 mar 202442,4042,4042,4042,4042,40-
22 mar 202442,5142,5142,5142,5142,51-
21 mar 202442,6742,6742,6742,6742,67-
20 mar 202442,5442,5442,5442,5442,54-
19 mar 202442,1142,1142,1142,1142,11-
18 mar 202441,9541,9541,9541,9541,95-
15 mar 202441,8041,8041,8041,8041,80-
14 mar 202442,0442,0442,0442,0442,04-
13 mar 202442,2342,2342,2342,2342,23-
12 mar 202442,2442,2442,2442,2442,24-
11 mar 202441,9041,9041,9041,9041,90-
08 mar 202441,9241,9241,9241,9241,92-
07 mar 202442,1642,1642,1642,1642,16-
06 mar 202441,7341,7341,7341,7341,73-
05 mar 202441,5441,5441,5441,5441,54-
04 mar 202441,9441,9441,9441,9441,94-
01 mar 202441,9141,9141,9141,9141,91-
29 feb 202441,6841,6841,6841,6841,68-
28 feb 202441,4441,4441,4441,4441,44-
27 feb 202441,5941,5941,5941,5941,59-
26 feb 202441,5341,5341,5341,5341,53-
23 feb 202441,7041,7041,7041,7041,70-
22 feb 202441,6141,6141,6141,6141,61-
21 feb 202440,8340,8340,8340,8340,83-
20 feb 202440,8240,8240,8240,8240,82-
16 feb 202441,0541,0541,0541,0541,05-
15 feb 202441,2241,2241,2241,2241,22-
14 feb 202440,9740,9740,9740,9740,97-
13 feb 202440,5140,5140,5140,5140,51-
12 feb 202441,1541,1541,1541,1541,15-
09 feb 202441,1341,1341,1341,1341,13-
08 feb 202440,8640,8640,8640,8640,86-
07 feb 202440,7240,7240,7240,7240,72-
06 feb 202440,4340,4340,4340,4340,43-
05 feb 202440,3240,3240,3240,3240,32-
02 feb 202440,5340,5340,5340,5340,53-
01 feb 202440,0940,0940,0940,0940,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...