Mercados españoles abiertos en 2 hrs 24 min

Hartford MidCap I (HFMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,03-0,06 (-0,22%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202427,0327,0327,0327,0327,03-
17 abr 202427,0927,0927,0927,0927,09-
16 abr 202427,3727,3727,3727,3727,37-
15 abr 202427,4627,4627,4627,4627,46-
12 abr 202427,9827,9827,9827,9827,98-
11 abr 202428,5528,5528,5528,5528,55-
10 abr 202428,4628,4628,4628,4628,46-
09 abr 202428,9028,9028,9028,9028,90-
08 abr 202428,8028,8028,8028,8028,80-
05 abr 202428,6728,6728,6728,6728,67-
04 abr 202428,2728,2728,2728,2728,27-
03 abr 202428,5828,5828,5828,5828,58-
02 abr 202428,4928,4928,4928,4928,49-
01 abr 202428,8828,8828,8828,8828,88-
28 mar 202429,0229,0229,0229,0229,02-
27 mar 202428,9828,9828,9828,9828,98-
26 mar 202428,8428,8428,8428,8428,84-
25 mar 202428,7328,7328,7328,7328,73-
22 mar 202428,8228,8228,8228,8228,82-
21 mar 202429,0229,0229,0229,0229,02-
20 mar 202428,6828,6828,6828,6828,68-
19 mar 202428,3628,3628,3628,3628,36-
18 mar 202428,1728,1728,1728,1728,17-
15 mar 202428,0228,0228,0228,0228,02-
14 mar 202428,1528,1528,1528,1528,15-
13 mar 202428,4328,4328,4328,4328,43-
12 mar 202428,4928,4928,4928,4928,49-
11 mar 202428,2528,2528,2528,2528,25-
08 mar 202428,3828,3828,3828,3828,38-
07 mar 202428,6828,6828,6828,6828,68-
06 mar 202428,3028,3028,3028,3028,30-
05 mar 202428,1528,1528,1528,1528,15-
04 mar 202428,5628,5628,5628,5628,56-
01 mar 202428,5228,5228,5228,5228,52-
29 feb 202428,3028,3028,3028,3028,30-
28 feb 202428,3028,3028,3028,3028,30-
27 feb 202428,2428,2428,2428,2428,24-
26 feb 202428,0828,0828,0828,0828,08-
23 feb 202428,1028,1028,1028,1028,10-
22 feb 202428,0128,0128,0128,0128,01-
21 feb 202427,5427,5427,5427,5427,54-
20 feb 202427,6427,6427,6427,6427,64-
16 feb 202428,0328,0328,0328,0328,03-
15 feb 202428,1828,1828,1828,1828,18-
14 feb 202427,9027,9027,9027,9027,90-
13 feb 202427,3927,3927,3927,3927,39-
12 feb 202427,9827,9827,9827,9827,98-
09 feb 202427,9827,9827,9827,9827,98-
08 feb 202427,7227,7227,7227,7227,72-
07 feb 202427,3827,3827,3827,3827,38-
06 feb 202427,1827,1827,1827,1827,18-
05 feb 202427,0727,0727,0727,0727,07-
02 feb 202427,2827,2827,2827,2827,28-
01 feb 202427,0527,0527,0527,0527,05-
31 ene 202426,7326,7326,7326,7326,73-
30 ene 202427,2127,2127,2127,2127,21-
29 ene 202427,3127,3127,3127,3127,31-
26 ene 202426,9126,9126,9126,9126,91-
25 ene 202426,9426,9426,9426,9426,94-
24 ene 202426,8126,8126,8126,8126,81-
23 ene 202427,0227,0227,0227,0227,02-
22 ene 202427,0927,0927,0927,0927,09-
19 ene 202426,7226,7226,7226,7226,72-
18 ene 202426,4626,4626,4626,4626,46-
17 ene 202426,2326,2326,2326,2326,23-
16 ene 202426,3826,3826,3826,3826,38-
12 ene 202426,4526,4526,4526,4526,45-
11 ene 202426,5126,5126,5126,5126,51-
10 ene 202426,5426,5426,5426,5426,54-
09 ene 202426,4826,4826,4826,4826,48-
08 ene 202426,5526,5526,5526,5526,55-
05 ene 202426,0426,0426,0426,0426,04-
04 ene 202426,0326,0326,0326,0326,03-
03 ene 202426,0226,0226,0226,0226,02-
02 ene 202426,6026,6026,6026,6026,60-
29 dic 202326,8926,8926,8926,8926,89-
28 dic 202327,1127,1127,1127,1127,11-
27 dic 202327,1527,1527,1527,1527,15-
26 dic 202327,0527,0527,0527,0527,05-
22 dic 202326,8526,8526,8526,8526,85-
21 dic 202326,6426,6426,6426,6426,64-
20 dic 202326,2026,2026,2026,2026,20-
19 dic 202326,6926,6926,6926,6926,69-
18 dic 202326,4426,4426,4426,4426,44-
15 dic 202326,3626,3626,3626,3626,36-
14 dic 202326,5026,5026,5026,5026,50-
13 dic 202326,1026,1026,1026,1026,10-
12 dic 202325,5825,5825,5825,5825,58-
11 dic 202325,4625,4625,4625,4625,46-
11 dic 20230 Dividendo
11 dic 20230.591 Plusvalía
08 dic 202325,8725,8725,8725,8725,28-
07 dic 202325,7525,7525,7525,7525,16-
06 dic 202325,6425,6425,6425,6425,05-
05 dic 202325,7825,7825,7825,7825,19-
04 dic 202326,0126,0126,0126,0125,42-
01 dic 202325,9825,9825,9825,9825,39-
30 nov 202325,3825,3825,3825,3824,80-
29 nov 202325,2025,2025,2025,2024,62-
28 nov 202325,0025,0025,0025,0024,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...