Mercados españoles cerrados en 4 hrs 11 min

Hartford Schroders Commodity Strategy ETF (HCOM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,15+0,09 (+0,64%)
Al cierre: 02:35PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 202414,1514,1514,1514,1514,15100
26 feb 202414,0114,0614,0114,0614,06600
23 feb 202414,0214,0214,0214,0214,02200
22 feb 202414,1214,1514,1214,1514,153000
21 feb 202414,1514,1514,1514,1514,15100
20 feb 202414,0614,0614,0214,0614,061700
16 feb 202414,0514,0914,0514,0914,09200
15 feb 202414,0214,0214,0214,0214,02100
14 feb 202413,9413,9413,9413,9413,94100
13 feb 202414,0514,0514,0514,0514,05200
12 feb 202414,1514,1514,1514,1514,15100
09 feb 202414,1814,1814,1814,1814,18100
08 feb 202414,1714,1914,1714,1914,19500
07 feb 202414,1514,1514,1514,1514,15100
06 feb 202414,1414,1414,1414,1414,14100
05 feb 202414,1314,1314,1314,1314,13100
02 feb 202414,1314,1514,1314,1514,15200
01 feb 202414,2614,2614,2614,2614,26100
31 ene 202414,3614,3614,3614,3614,36100
30 ene 202414,4414,4414,4414,4414,44100
29 ene 202414,3314,3314,3314,3314,33200
26 ene 202414,3614,4114,3614,4114,41100
25 ene 202414,3914,3914,3914,3914,39100
24 ene 202414,3614,3614,3614,3614,36-
23 ene 202414,3014,3014,3014,3014,30-
22 ene 202414,0914,1814,0914,1814,1810.300
19 ene 202414,1814,1814,1814,1814,18200
18 ene 202414,1414,1914,1414,1914,19300
17 ene 202414,1514,1514,1514,1514,15100
16 ene 202414,2114,2114,2114,2114,21100
12 ene 202414,3114,3214,3114,3214,32200
11 ene 202414,2814,3014,2814,3014,30400
10 ene 202414,2414,2414,2414,2414,24100
09 ene 202414,3814,3814,3514,3514,35300
08 ene 202414,2614,2614,2614,2614,26200
05 ene 202414,3614,3614,3614,3614,36100
04 ene 202414,3614,3614,3614,3614,36100
03 ene 202414,3214,3714,3214,3714,372800
02 ene 202414,3114,3114,3114,3114,31100
29 dic 202314,5114,5114,4114,4114,411100
28 dic 202314,5314,5314,5214,5214,52200
28 dic 20230.11 Dividendo
27 dic 202314,6614,6614,5314,5314,426000
26 dic 202314,5414,5614,5414,5614,45200
22 dic 202314,5614,5614,4914,4914,39500
22 dic 20230.972 Dividendo
21 dic 202315,4115,4115,4115,4114,33100
20 dic 202315,4615,4615,3015,3014,2374.500
19 dic 202315,3515,5015,3515,5014,4194.600
18 dic 202315,4215,4215,3815,4014,32700
15 dic 202315,3615,3615,3615,3614,28100
14 dic 202315,1415,3015,1415,2914,223900
13 dic 202315,1215,1215,1215,1214,06100
12 dic 202314,9815,0314,9714,9813,931400
11 dic 202315,1115,1515,0915,1514,09900
08 dic 202315,2015,2015,2015,2014,14200
07 dic 202315,1915,2415,1715,2414,17600
06 dic 202315,1515,1615,1415,1614,10600
05 dic 202315,4115,4115,4115,4114,33300
04 dic 202315,4815,4815,4815,4814,39100
01 dic 202315,7115,7115,6415,6414,541000
30 nov 202315,6315,6815,6315,6714,57500
29 nov 202315,6715,6815,6715,6814,58600
28 nov 202315,6415,6415,6415,6414,54100
27 nov 202315,4715,5115,4715,5114,42300
24 nov 202315,5815,6215,5815,5914,492300
22 nov 202315,5315,6515,5315,6514,56600
21 nov 202315,7015,7415,7015,7414,64200
20 nov 202315,6815,6815,6815,6814,58200
17 nov 202315,5915,5915,5915,5914,50100
16 nov 202315,5615,5615,5615,5614,46100
15 nov 202315,7815,7915,7715,7714,671600
14 nov 202315,8615,8615,7815,7814,68800
13 nov 202315,8015,8015,8015,8014,69100
10 nov 202315,5815,5815,5815,5814,49300
09 nov 202315,6415,6815,6015,6014,501600
08 nov 202315,6515,6515,6515,6514,56100
07 nov 202315,7815,7815,7815,7814,68100
06 nov 202316,0916,0916,0816,0914,96300
03 nov 202316,1016,1816,1016,1315,001100
02 nov 202316,0316,1416,0316,1415,01200
01 nov 202316,0216,0216,0216,0214,90700
31 oct 202316,1016,1016,1016,1014,97100
30 oct 202316,0816,0816,0816,0814,95100
27 oct 202316,2816,2816,2816,2815,14100
26 oct 202316,1416,1416,1416,1415,01100
25 oct 202316,1916,1916,1916,1915,05100
24 oct 202316,1216,1216,1216,1214,99100
23 oct 202316,2016,2016,2016,2015,06100
20 oct 202316,4616,4816,3416,3415,19500
19 oct 202316,3816,4416,3716,4415,291100
18 oct 202316,2716,2716,2716,2715,13100
17 oct 202316,1516,1516,1516,1515,01100
16 oct 202316,0816,1016,0816,1014,97300
13 oct 202316,1816,1816,1816,1815,05100
12 oct 202315,9015,9015,9015,9014,78100
11 oct 202315,8815,8815,8815,8814,76100
10 oct 202315,8815,9015,8515,9014,78300
09 oct 202315,9415,9415,9415,9414,82-
06 oct 202315,7115,7415,7115,7414,64200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...