Mercados españoles cerrados

Hartford MidCap R6 (HFMVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,06+0,18 (+0,49%)
A partir del 08:05AM 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 202437,0637,0637,0637,0637,06-
26 mar 202436,8836,8836,8836,8836,88-
25 mar 202436,7436,7436,7436,7436,74-
22 mar 202436,8536,8536,8536,8536,85-
21 mar 202437,1137,1137,1137,1137,11-
20 mar 202436,6736,6736,6736,6736,67-
19 mar 202436,2636,2636,2636,2636,26-
18 mar 202436,0236,0236,0236,0236,02-
15 mar 202435,8435,8435,8435,8435,84-
14 mar 202436,0036,0036,0036,0036,00-
13 mar 202436,3636,3636,3636,3636,36-
12 mar 202436,4336,4336,4336,4336,43-
11 mar 202436,1236,1236,1236,1236,12-
08 mar 202436,2936,2936,2936,2936,29-
07 mar 202436,6736,6736,6736,6736,67-
06 mar 202436,1836,1836,1836,1836,18-
05 mar 202436,0036,0036,0036,0036,00-
04 mar 202436,5336,5336,5336,5336,53-
01 mar 202436,4736,4736,4736,4736,47-
29 feb 202436,1836,1836,1836,1836,18-
28 feb 202436,1936,1936,1936,1936,19-
27 feb 202436,1236,1236,1236,1236,12-
26 feb 202435,9135,9135,9135,9135,91-
23 feb 202435,9435,9435,9435,9435,94-
22 feb 202435,8135,8135,8135,8135,81-
21 feb 202435,2135,2135,2135,2135,21-
20 feb 202435,3435,3435,3435,3435,34-
16 feb 202435,8435,8435,8435,8435,84-
15 feb 202436,0436,0436,0436,0436,04-
14 feb 202435,6835,6835,6835,6835,68-
13 feb 202435,0235,0235,0235,0235,02-
12 feb 202435,7735,7735,7735,7735,77-
09 feb 202435,7835,7835,7835,7835,78-
08 feb 202435,4435,4435,4435,4435,44-
07 feb 202435,0035,0035,0035,0035,00-
06 feb 202434,7634,7634,7634,7634,76-
05 feb 202434,6234,6234,6234,6234,62-
02 feb 202434,8834,8834,8834,8834,88-
01 feb 202434,5934,5934,5934,5934,59-
31 ene 202434,1834,1834,1834,1834,18-
30 ene 202434,8034,8034,8034,8034,80-
29 ene 202434,9234,9234,9234,9234,92-
26 ene 202434,4034,4034,4034,4034,40-
25 ene 202434,4434,4434,4434,4434,44-
24 ene 202434,2834,2834,2834,2834,28-
23 ene 202434,5534,5534,5534,5534,55-
22 ene 202434,6334,6334,6334,6334,63-
19 ene 202434,1734,1734,1734,1734,17-
18 ene 202433,8333,8333,8333,8333,83-
17 ene 202433,5433,5433,5433,5433,54-
16 ene 202433,7333,7333,7333,7333,73-
12 ene 202433,8233,8233,8233,8233,82-
11 ene 202433,9033,9033,9033,9033,90-
10 ene 202433,9333,9333,9333,9333,93-
09 ene 202433,8633,8633,8633,8633,86-
08 ene 202433,9433,9433,9433,9433,94-
05 ene 202433,3033,3033,3033,3033,30-
04 ene 202433,2833,2833,2833,2833,28-
03 ene 202433,2733,2733,2733,2733,27-
02 ene 202434,0134,0134,0134,0134,01-
29 dic 202334,3734,3734,3734,3734,37-
28 dic 202334,6634,6634,6634,6634,66-
27 dic 202334,7134,7134,7134,7134,71-
26 dic 202334,5834,5834,5834,5834,58-
22 dic 202334,3334,3334,3334,3334,33-
21 dic 202334,0634,0634,0634,0634,06-
20 dic 202333,4933,4933,4933,4933,49-
19 dic 202334,1234,1234,1234,1234,12-
18 dic 202333,8133,8133,8133,8133,81-
15 dic 202333,7033,7033,7033,7033,70-
14 dic 202333,8833,8833,8833,8833,88-
13 dic 202333,3733,3733,3733,3733,37-
12 dic 202332,7032,7032,7032,7032,70-
11 dic 202332,5532,5532,5532,5532,55-
11 dic 20230 Dividendo
11 dic 20230.591 Plusvalía
08 dic 202332,9132,9132,9132,9132,32-
07 dic 202332,7632,7632,7632,7632,17-
06 dic 202332,6132,6132,6132,6132,02-
05 dic 202332,8032,8032,8032,8032,21-
04 dic 202333,0933,0933,0933,0932,50-
01 dic 202333,0433,0433,0433,0432,45-
30 nov 202332,2932,2932,2932,2931,71-
29 nov 202332,0532,0532,0532,0531,47-
28 nov 202331,8131,8131,8131,8131,24-
27 nov 202331,9231,9231,9231,9231,35-
24 nov 202332,0232,0232,0232,0231,44-
22 nov 202331,8831,8831,8831,8831,31-
21 nov 202331,7831,7831,7831,7831,21-
20 nov 202331,9231,9231,9231,9231,35-
17 nov 202331,6931,6931,6931,6931,12-
16 nov 202331,4431,4431,4431,4430,88-
15 nov 202331,7531,7531,7531,7531,18-
14 nov 202331,6131,6131,6131,6131,04-
13 nov 202330,4630,4630,4630,4629,91-
10 nov 202330,3930,3930,3930,3929,84-
09 nov 202330,0130,0130,0130,0129,47-
08 nov 202330,5230,5230,5230,5229,97-
07 nov 202330,5430,5430,5430,5429,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...