Mercados españoles cerrados

Hartford Capital Appreciation Y (HCAYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,68-0,37 (-0,71%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202451,6851,6851,6851,6851,68-
24 abr 202452,0552,0552,0552,0552,05-
23 abr 202452,0452,0452,0452,0452,04-
22 abr 202451,4751,4751,4751,4751,47-
19 abr 202451,0051,0051,0051,0051,00-
18 abr 202451,2651,2651,2651,2651,26-
17 abr 202451,3151,3151,3151,3151,31-
16 abr 202451,5451,5451,5451,5451,54-
15 abr 202451,5851,5851,5851,5851,58-
12 abr 202452,1552,1552,1552,1552,15-
11 abr 202452,9152,9152,9152,9152,91-
10 abr 202452,6152,6152,6152,6152,61-
09 abr 202453,3053,3053,3053,3053,30-
08 abr 202453,1553,1553,1553,1553,15-
05 abr 202453,1553,1553,1553,1553,15-
04 abr 202452,6752,6752,6752,6752,67-
03 abr 202453,3253,3253,3253,3253,32-
02 abr 202453,3253,3253,3253,3253,32-
01 abr 202453,8153,8153,8153,8153,81-
28 mar 202454,0154,0154,0154,0154,01-
27 mar 202453,9353,9353,9353,9353,93-
26 mar 202453,4053,4053,4053,4053,40-
25 mar 202453,4753,4753,4753,4753,47-
22 mar 202453,6053,6053,6053,6053,60-
21 mar 202453,8053,8053,8053,8053,80-
20 mar 202453,6453,6453,6453,6453,64-
19 mar 202453,1053,1053,1053,1053,10-
18 mar 202452,9052,9052,9052,9052,90-
15 mar 202452,7052,7052,7052,7052,70-
14 mar 202453,0053,0053,0053,0053,00-
13 mar 202453,2553,2553,2553,2553,25-
12 mar 202453,2653,2653,2653,2653,26-
11 mar 202452,8352,8352,8352,8352,83-
08 mar 202452,8652,8652,8652,8652,86-
07 mar 202453,1753,1753,1753,1753,17-
06 mar 202452,6252,6252,6252,6252,62-
05 mar 202452,3852,3852,3852,3852,38-
04 mar 202452,8952,8952,8952,8952,89-
01 mar 202452,8452,8452,8452,8452,84-
29 feb 202452,5552,5552,5552,5552,55-
28 feb 202452,2552,2552,2552,2552,25-
27 feb 202452,4452,4452,4452,4452,44-
26 feb 202452,3752,3752,3752,3752,37-
23 feb 202452,5852,5852,5852,5852,58-
22 feb 202452,4852,4852,4852,4852,48-
21 feb 202451,4951,4951,4951,4951,49-
20 feb 202451,4851,4851,4851,4851,48-
16 feb 202451,7751,7751,7751,7751,77-
15 feb 202451,9951,9951,9951,9951,99-
14 feb 202451,6751,6751,6751,6751,67-
13 feb 202451,0851,0851,0851,0851,08-
12 feb 202451,9051,9051,9051,9051,90-
09 feb 202451,8751,8751,8751,8751,87-
08 feb 202451,5251,5251,5251,5251,52-
07 feb 202451,3551,3551,3551,3551,35-
06 feb 202450,9850,9850,9850,9850,98-
05 feb 202450,8450,8450,8450,8450,84-
02 feb 202451,1251,1251,1251,1251,12-
01 feb 202450,5650,5650,5650,5650,56-
31 ene 202450,0050,0050,0050,0050,00-
30 ene 202450,8850,8850,8850,8850,88-
29 ene 202450,9950,9950,9950,9950,99-
26 ene 202450,5650,5650,5650,5650,56-
25 ene 202450,5150,5150,5150,5150,51-
24 ene 202450,2750,2750,2750,2750,27-
23 ene 202450,3550,3550,3550,3550,35-
22 ene 202450,2550,2550,2550,2550,25-
19 ene 202450,0150,0150,0150,0150,01-
18 ene 202449,5049,5049,5049,5049,50-
17 ene 202449,0549,0549,0549,0549,05-
16 ene 202449,3049,3049,3049,3049,30-
12 ene 202449,5449,5449,5449,5449,54-
11 ene 202449,5349,5349,5349,5349,53-
10 ene 202449,5149,5149,5149,5149,51-
09 ene 202449,2949,2949,2949,2949,29-
08 ene 202449,3649,3649,3649,3649,36-
05 ene 202448,6648,6648,6648,6648,66-
04 ene 202448,5848,5848,5848,5848,58-
03 ene 202448,6648,6648,6648,6648,66-
02 ene 202449,1949,1949,1949,1949,19-
29 dic 202349,5249,5249,5249,5249,52-
28 dic 202349,6849,6849,6849,6849,68-
27 dic 202349,6149,6149,6149,6149,61-
27 dic 20230.205 Dividendo
26 dic 202349,7449,7449,7449,7449,54-
22 dic 202349,5149,5149,5149,5149,31-
21 dic 202349,4349,4349,4349,4349,23-
20 dic 202348,8148,8148,8148,8148,61-
19 dic 202349,5249,5249,5249,5249,32-
18 dic 202349,1449,1449,1449,1448,94-
15 dic 202348,9748,9748,9748,9748,77-
14 dic 202349,0949,0949,0949,0948,89-
13 dic 202348,9348,9348,9348,9348,73-
12 dic 202348,2748,2748,2748,2748,07-
11 dic 202348,0548,0548,0548,0547,85-
08 dic 202347,8047,8047,8047,8047,60-
07 dic 202347,6847,6847,6847,6847,48-
06 dic 202347,3547,3547,3547,3547,15-
05 dic 202347,5447,5447,5447,5447,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...