Mercados españoles abiertos en 53 mins

Hartford Disciplined US Equity ETF (HDUS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,84-0,04 (-0,09%)
Al cierre: 03:47PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202450,6550,8450,5950,8450,842700
31 may 202450,5950,8950,2350,8950,894300
30 may 202450,6950,7250,5850,5850,582400
29 may 202450,9050,9250,7950,7950,793100
28 may 202451,2451,3151,0051,1451,144700
24 may 202451,1451,3351,1151,3051,304000
23 may 202451,4451,4450,8650,9350,933500
22 may 202451,4251,5451,3551,3551,353200
21 may 202451,4851,5351,4351,5351,531800
20 may 202451,5251,5451,4151,4151,411100
17 may 202451,3651,3851,3151,3851,381600
16 may 202451,5151,5151,3751,3751,372300
15 may 202451,1751,4351,1751,4351,433300
14 may 202450,6750,8850,5950,8850,882500
13 may 202450,6950,6950,5750,6550,655500
10 may 202450,6250,6550,5550,6550,652400
09 may 202450,2150,5150,2150,5150,514300
08 may 202450,2350,2550,0950,2550,255400
07 may 202450,3350,4050,2950,2950,295100
06 may 202449,9850,1149,9850,1150,111900
03 may 202449,5549,6949,5549,6549,654800
02 may 202448,8449,1048,8249,0849,082900
01 may 202448,6049,2048,5748,6848,685700
30 abr 202449,3349,3548,7548,7548,756100
29 abr 202449,5849,5949,3849,5449,547700
26 abr 202449,2949,4449,2949,3449,346100
25 abr 202448,5848,8548,5848,8548,853700
24 abr 202449,1349,1948,9349,1649,163000
23 abr 202448,8549,1248,8549,0849,083400
22 abr 202448,2648,6248,2648,5248,525700
19 abr 202448,3748,3747,9948,1248,122000
18 abr 202448,4448,4448,3548,3548,352400
17 abr 202448,8148,8148,4348,4748,476000
16 abr 202448,6948,8948,6948,7448,746800
15 abr 202449,4849,5748,7948,8648,864900
12 abr 202449,6249,6249,3249,3749,372800
11 abr 202449,6250,1749,6250,1050,105200
10 abr 202449,6249,8049,5949,7449,744600
09 abr 202450,0550,2550,0250,2550,252700
08 abr 202450,3750,3750,2450,2450,243400
05 abr 202450,3250,3250,2350,2650,262500
04 abr 202450,6550,7549,7749,8049,808900
03 abr 202450,3950,5050,3650,3850,385200
02 abr 202450,1850,3650,1850,3450,345400
01 abr 202450,6550,7250,6150,7150,713200
28 mar 202450,6650,8850,6650,8850,884400
27 mar 202450,4850,7050,4350,7050,709100
26 mar 202450,5150,5150,2750,2750,275800
25 mar 202450,3850,4650,3650,3650,362500
25 mar 20240.163 Dividendo
22 mar 202450,7250,7350,6950,6950,532000
21 mar 202450,7550,8750,7550,7650,602900
20 mar 202450,2050,4950,1350,4950,334100
19 mar 202449,7850,1249,7850,1249,964400
18 mar 202449,9650,0949,8349,8349,662900
15 mar 202449,6549,6649,5249,5649,404500
14 mar 202450,0350,0349,6849,8749,714100
13 mar 202450,1250,1450,0350,0349,872900
12 mar 202450,0850,1549,9050,1249,952200
11 mar 202449,3449,5949,3449,5949,431800
08 mar 202450,0350,1949,6649,6649,506500
07 mar 202449,8949,9649,8949,9649,802300
06 mar 202449,4949,7149,4149,5249,363600
05 mar 202449,4049,4249,2049,2649,112500
04 mar 202449,7949,9249,7549,7549,593300
01 mar 202449,7449,8549,7149,8549,682400
29 feb 202449,4049,5449,3349,5449,382000
28 feb 202449,0049,2849,0049,2249,063200
27 feb 202449,1249,2349,0749,2249,063100
26 feb 202449,3449,3449,1749,1749,013700
23 feb 202449,4549,4549,3049,3249,166600
22 feb 202448,9749,3148,9749,2549,096700
21 feb 202448,1748,2947,9948,2948,134300
20 feb 202448,2748,2748,0948,1748,025100
16 feb 202448,7248,7348,4648,4648,312600
15 feb 202448,4948,7348,4248,7348,574800
14 feb 202448,2248,3648,0248,3648,202400
13 feb 202447,9248,0647,7847,8847,733300
12 feb 202448,7248,8148,5848,5848,432900
09 feb 202448,4548,6048,4248,6048,453100
08 feb 202448,2048,3348,2048,3248,162800
07 feb 202448,1648,1948,1448,1948,031700
06 feb 202447,8547,8947,7947,8947,744600
05 feb 202447,6347,8847,6347,8547,692300
02 feb 202447,6748,1247,6748,0347,887000
01 feb 202447,3447,6347,2147,6347,486800
31 ene 202447,4047,5647,1447,1446,985800
30 ene 202447,9247,9747,8547,9447,782700
29 ene 202447,6547,8847,6147,8847,733000
26 ene 202447,6647,6947,5347,5947,442500
25 ene 202447,5747,6147,5047,5647,412700
24 ene 202447,6247,6247,3747,3747,222200
23 ene 202447,2747,4147,2547,4147,263600
22 ene 202447,3547,3747,2347,2647,114700
19 ene 202446,7347,1646,7347,1647,012600
18 ene 202446,3446,6346,2546,6346,482900
17 ene 202446,2346,2446,0246,2446,096400
16 ene 202446,5946,5946,3446,4446,292600
12 ene 202446,6346,6446,5146,6446,492200
11 ene 202446,3346,5846,3346,5646,413400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...