Mercados españoles cerrados

Hartford MidCap R4 (HFMSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,27+0,17 (+0,50%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202434,2734,2734,2734,2734,27-
26 mar 202434,1034,1034,1034,1034,10-
25 mar 202433,9733,9733,9733,9733,97-
22 mar 202434,0834,0834,0834,0834,08-
21 mar 202434,3134,3134,3134,3134,31-
20 mar 202433,9133,9133,9133,9133,91-
19 mar 202433,5333,5333,5333,5333,53-
18 mar 202433,3133,3133,3133,3133,31-
15 mar 202433,1433,1433,1433,1433,14-
14 mar 202433,2933,2933,2933,2933,29-
13 mar 202433,6233,6233,6233,6233,62-
12 mar 202433,6933,6933,6933,6933,69-
11 mar 202433,4133,4133,4133,4133,41-
08 mar 202433,5633,5633,5633,5633,56-
07 mar 202433,9233,9233,9233,9233,92-
06 mar 202433,4633,4633,4633,4633,46-
05 mar 202433,2933,2933,2933,2933,29-
04 mar 202433,7833,7833,7833,7833,78-
01 mar 202433,7333,7333,7333,7333,73-
29 feb 202433,4733,4733,4733,4733,47-
28 feb 202433,4733,4733,4733,4733,47-
27 feb 202433,4033,4033,4033,4033,40-
26 feb 202433,2133,2133,2133,2133,21-
23 feb 202433,2433,2433,2433,2433,24-
22 feb 202433,1233,1233,1233,1233,12-
21 feb 202432,5732,5732,5732,5732,57-
20 feb 202432,6932,6932,6932,6932,69-
16 feb 202433,1633,1633,1633,1633,16-
15 feb 202433,3433,3433,3433,3433,34-
14 feb 202433,0033,0033,0033,0033,00-
13 feb 202432,3932,3932,3932,3932,39-
12 feb 202433,0933,0933,0933,0933,09-
09 feb 202433,1033,1033,1033,1033,10-
08 feb 202432,7932,7932,7932,7932,79-
07 feb 202432,3832,3832,3832,3832,38-
06 feb 202432,1532,1532,1532,1532,15-
05 feb 202432,0332,0332,0332,0332,03-
02 feb 202432,2732,2732,2732,2732,27-
01 feb 202432,0032,0032,0032,0032,00-
31 ene 202431,6231,6231,6231,6231,62-
30 ene 202432,1932,1932,1932,1932,19-
29 ene 202432,3132,3132,3132,3132,31-
26 ene 202431,8331,8331,8331,8331,83-
25 ene 202431,8731,8731,8731,8731,87-
24 ene 202431,7231,7231,7231,7231,72-
23 ene 202431,9731,9731,9731,9731,97-
22 ene 202432,0532,0532,0532,0532,05-
19 ene 202431,6131,6131,6131,6131,61-
18 ene 202431,3031,3031,3031,3031,30-
17 ene 202431,0431,0431,0431,0431,04-
16 ene 202431,2131,2131,2131,2131,21-
12 ene 202431,2931,2931,2931,2931,29-
11 ene 202431,3731,3731,3731,3731,37-
10 ene 202431,4031,4031,4031,4031,40-
09 ene 202431,3331,3331,3331,3331,33-
08 ene 202431,4131,4131,4131,4131,41-
05 ene 202430,8230,8230,8230,8230,82-
04 ene 202430,8030,8030,8030,8030,80-
03 ene 202430,7930,7930,7930,7930,79-
02 ene 202431,4831,4831,4831,4831,48-
29 dic 202331,8131,8131,8131,8131,81-
28 dic 202332,0832,0832,0832,0832,08-
27 dic 202332,1232,1232,1232,1232,12-
26 dic 202332,0132,0132,0132,0132,01-
22 dic 202331,7831,7831,7831,7831,78-
21 dic 202331,5231,5231,5231,5231,52-
20 dic 202331,0031,0031,0031,0031,00-
19 dic 202331,5831,5831,5831,5831,58-
18 dic 202331,2931,2931,2931,2931,29-
15 dic 202331,1931,1931,1931,1931,19-
14 dic 202331,3631,3631,3631,3631,36-
13 dic 202330,8930,8930,8930,8930,89-
12 dic 202330,2730,2730,2730,2730,27-
11 dic 202330,1330,1330,1330,1330,13-
11 dic 20230 Dividendo
11 dic 20230.591 Plusvalía
08 dic 202330,5130,5130,5130,5129,92-
07 dic 202330,3730,3730,3730,3729,78-
06 dic 202330,2330,2330,2330,2329,64-
05 dic 202330,4130,4130,4130,4129,82-
04 dic 202330,6730,6730,6730,6730,08-
01 dic 202330,6330,6330,6330,6330,04-
30 nov 202329,9429,9429,9429,9429,36-
29 nov 202329,7229,7229,7229,7229,14-
28 nov 202329,4929,4929,4929,4928,92-
27 nov 202329,6029,6029,6029,6029,03-
24 nov 202329,6829,6829,6829,6829,11-
22 nov 202329,5629,5629,5629,5628,99-
21 nov 202329,4729,4729,4729,4728,90-
20 nov 202329,6029,6029,6029,6029,03-
17 nov 202329,3929,3929,3929,3928,82-
16 nov 202329,1529,1529,1529,1528,59-
15 nov 202329,4429,4429,4429,4428,87-
14 nov 202329,3129,3129,3129,3128,74-
13 nov 202328,2428,2428,2428,2427,69-
10 nov 202328,1828,1828,1828,1827,63-
09 nov 202327,8327,8327,8327,8327,29-
08 nov 202328,3028,3028,3028,3027,75-
07 nov 202328,3228,3228,3228,3227,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...