Mercados españoles abiertos en 8 hrs

Hartford International Equity F (HDVFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,45+0,14 (+1,14%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202412,4512,4512,4512,4512,45-
02 jul 202412,3112,3112,3112,3112,31-
01 jul 202412,2812,2812,2812,2812,28-
28 jun 202412,2512,2512,2512,2512,25-
27 jun 202412,2812,2812,2812,2812,28-
26 jun 202412,2812,2812,2812,2812,28-
25 jun 202412,3512,3512,3512,3512,35-
24 jun 202412,3312,3312,3312,3312,33-
21 jun 202412,2612,2612,2612,2612,26-
20 jun 202412,3312,3312,3312,3312,33-
18 jun 202412,3312,3312,3312,3312,33-
17 jun 202412,2812,2812,2812,2812,28-
14 jun 202412,2312,2312,2312,2312,23-
13 jun 202412,3512,3512,3512,3512,35-
12 jun 202412,4712,4712,4712,4712,47-
11 jun 202412,3512,3512,3512,3512,35-
10 jun 202412,4712,4712,4712,4712,47-
07 jun 202412,4712,4712,4712,4712,47-
06 jun 202412,5912,5912,5912,5912,59-
05 jun 202412,5512,5512,5512,5512,55-
04 jun 202412,4412,4412,4412,4412,44-
03 jun 202412,4912,4912,4912,4912,49-
31 may 202412,4312,4312,4312,4312,43-
30 may 202412,3712,3712,3712,3712,37-
29 may 202412,3212,3212,3212,3212,32-
28 may 202412,5212,5212,5212,5212,52-
24 may 202412,5412,5412,5412,5412,54-
23 may 202412,4812,4812,4812,4812,48-
22 may 202412,5312,5312,5312,5312,53-
21 may 202412,5912,5912,5912,5912,59-
20 may 202412,6612,6612,6612,6612,66-
17 may 202412,6712,6712,6712,6712,67-
16 may 202412,6512,6512,6512,6512,65-
15 may 202412,6612,6612,6612,6612,66-
14 may 202412,5512,5512,5512,5512,55-
13 may 202412,4812,4812,4812,4812,48-
10 may 202412,4712,4712,4712,4712,47-
09 may 202412,4412,4412,4412,4412,44-
08 may 202412,3712,3712,3712,3712,37-
07 may 202412,3812,3812,3812,3812,38-
06 may 202412,3812,3812,3812,3812,38-
03 may 202412,3112,3112,3112,3112,31-
02 may 202412,2012,2012,2012,2012,20-
01 may 202412,0112,0112,0112,0112,01-
30 abr 202412,0312,0312,0312,0312,03-
29 abr 202412,1912,1912,1912,1912,19-
26 abr 202412,1212,1212,1212,1212,12-
25 abr 202412,0412,0412,0412,0412,04-
24 abr 202412,0612,0612,0612,0612,06-
23 abr 202412,0612,0612,0612,0612,06-
22 abr 202411,9311,9311,9311,9311,93-
19 abr 202411,7911,7911,7911,7911,79-
18 abr 202411,8211,8211,8211,8211,82-
17 abr 202411,8211,8211,8211,8211,82-
16 abr 202411,8211,8211,8211,8211,82-
15 abr 202411,9311,9311,9311,9311,93-
12 abr 202412,0012,0012,0012,0012,00-
11 abr 202412,2112,2112,2112,2112,21-
10 abr 202412,1912,1912,1912,1912,19-
09 abr 202412,3212,3212,3212,3212,32-
08 abr 202412,3112,3112,3112,3112,31-
05 abr 202412,2712,2712,2712,2712,27-
04 abr 202412,2312,2312,2312,2312,23-
03 abr 202412,2812,2812,2812,2812,28-
02 abr 202412,2212,2212,2212,2212,22-
01 abr 202412,2712,2712,2712,2712,27-
28 mar 202412,3112,3112,3112,3112,31-
27 mar 202412,3212,3212,3212,3212,32-
26 mar 202412,2612,2612,2612,2612,26-
25 mar 202412,2512,2512,2512,2512,25-
22 mar 202412,2712,2712,2712,2712,27-
21 mar 202412,3112,3112,3112,3112,31-
20 mar 202412,3012,3012,3012,3012,30-
19 mar 202412,1912,1912,1912,1912,19-
18 mar 202412,1912,1912,1912,1912,19-
15 mar 202412,2012,2012,2012,2012,20-
14 mar 202412,2612,2612,2612,2612,26-
13 mar 202412,3212,3212,3212,3212,32-
12 mar 202412,3212,3212,3212,3212,32-
11 mar 202412,2112,2112,2112,2112,21-
08 mar 202412,2312,2312,2312,2312,23-
07 mar 202412,2512,2512,2512,2512,25-
06 mar 202412,1312,1312,1312,1312,13-
05 mar 202412,0012,0012,0012,0012,00-
04 mar 202412,0512,0512,0512,0512,05-
01 mar 202412,0612,0612,0612,0612,06-
29 feb 202411,9611,9611,9611,9611,96-
28 feb 202411,9511,9511,9511,9511,95-
27 feb 202412,0412,0412,0412,0412,04-
26 feb 202412,0212,0212,0212,0212,02-
23 feb 202412,0512,0512,0512,0512,05-
22 feb 202412,0312,0312,0312,0312,03-
21 feb 202411,9211,9211,9211,9211,92-
20 feb 202411,8911,8911,8911,8911,89-
16 feb 202411,8611,8611,8611,8611,86-
15 feb 202411,8311,8311,8311,8311,83-
14 feb 202411,7211,7211,7211,7211,72-
13 feb 202411,6211,6211,6211,6211,62-
12 feb 202411,7911,7911,7911,7911,79-
09 feb 202411,7611,7611,7611,7611,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...