Mercados españoles cerrados en 2 hrs 20 min

Hartford Healthcare F (HGHFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,45+0,15 (+0,35%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202443,4543,4543,4543,4543,45-
07 jun 202443,3043,3043,3043,3043,30-
06 jun 202443,4543,4543,4543,4543,45-
05 jun 202443,3643,3643,3643,3643,36-
04 jun 202442,8942,8942,8942,8942,89-
03 jun 202442,7642,7642,7642,7642,76-
31 may 202441,9841,9841,9841,9841,98-
30 may 202441,9841,9841,9841,9841,98-
29 may 202441,9541,9541,9541,9541,95-
28 may 202442,3042,3042,3042,3042,30-
24 may 202442,7042,7042,7042,7042,70-
23 may 202442,6442,6442,6442,6442,64-
22 may 202443,1443,1443,1443,1443,14-
21 may 202443,1243,1243,1243,1243,12-
20 may 202443,1043,1043,1043,1043,10-
17 may 202443,0743,0743,0743,0743,07-
16 may 202443,1243,1243,1243,1243,12-
15 may 202443,2543,2543,2543,2543,25-
14 may 202442,6142,6142,6142,6142,61-
13 may 202442,3442,3442,3442,3442,34-
10 may 202442,5342,5342,5342,5342,53-
09 may 202442,5742,5742,5742,5742,57-
08 may 202442,2642,2642,2642,2642,26-
07 may 202442,4842,4842,4842,4842,48-
06 may 202442,1042,1042,1042,1042,10-
03 may 202441,8541,8541,8541,8541,85-
02 may 202441,8141,8141,8141,8141,81-
01 may 202441,6941,6941,6941,6941,69-
30 abr 202441,5141,5141,5141,5141,51-
29 abr 202441,4341,4341,4341,4341,43-
26 abr 202441,2241,2241,2241,2241,22-
25 abr 202441,1841,1841,1841,1841,18-
24 abr 202441,3341,3341,3341,3341,33-
23 abr 202441,3841,3841,3841,3841,38-
22 abr 202440,7640,7640,7640,7640,76-
19 abr 202440,5440,5440,5440,5440,54-
18 abr 202440,5540,5540,5540,5540,55-
17 abr 202440,7040,7040,7040,7040,70-
16 abr 202440,7640,7640,7640,7640,76-
15 abr 202440,8140,8140,8140,8140,81-
12 abr 202441,0241,0241,0241,0241,02-
11 abr 202441,6941,6941,6941,6941,69-
10 abr 202441,7641,7641,7641,7641,76-
09 abr 202442,1942,1942,1942,1942,19-
08 abr 202442,0542,0542,0542,0542,05-
05 abr 202442,1242,1242,1242,1242,12-
04 abr 202441,7341,7341,7341,7341,73-
03 abr 202442,2442,2442,2442,2442,24-
02 abr 202442,1742,1742,1742,1742,17-
01 abr 202442,9442,9442,9442,9442,94-
28 mar 202443,3843,3843,3843,3843,38-
27 mar 202443,3343,3343,3343,3343,33-
26 mar 202442,7742,7742,7742,7742,77-
25 mar 202442,5942,5942,5942,5942,59-
22 mar 202442,7142,7142,7142,7142,71-
21 mar 202442,8142,8142,8142,8142,81-
20 mar 202442,7542,7542,7542,7542,75-
19 mar 202442,7942,7942,7942,7942,79-
18 mar 202442,2942,2942,2942,2942,29-
15 mar 202442,1842,1842,1842,1842,18-
14 mar 202442,3242,3242,3242,3242,32-
13 mar 202442,6042,6042,6042,6042,60-
12 mar 202442,7742,7742,7742,7742,77-
11 mar 202442,6642,6642,6642,6642,66-
08 mar 202442,8542,8542,8542,8542,85-
07 mar 202442,9842,9842,9842,9842,98-
06 mar 202442,6742,6742,6742,6742,67-
05 mar 202442,4142,4142,4142,4142,41-
04 mar 202442,8242,8242,8242,8242,82-
01 mar 202442,9842,9842,9842,9842,98-
29 feb 202442,4742,4742,4742,4742,47-
28 feb 202442,8942,8942,8942,8942,89-
27 feb 202443,2843,2843,2843,2843,28-
26 feb 202443,1443,1443,1443,1443,14-
23 feb 202443,1143,1143,1143,1143,11-
22 feb 202442,9842,9842,9842,9842,98-
21 feb 202442,5142,5142,5142,5142,51-
20 feb 202442,5642,5642,5642,5642,56-
16 feb 202442,7942,7942,7942,7942,79-
15 feb 202442,5142,5142,5142,5142,51-
14 feb 202442,1942,1942,1942,1942,19-
13 feb 202441,7241,7241,7241,7241,72-
12 feb 202442,3342,3342,3342,3342,33-
09 feb 202442,2142,2142,2142,2142,21-
08 feb 202442,1842,1842,1842,1842,18-
07 feb 202442,0642,0642,0642,0642,06-
06 feb 202441,9641,9641,9641,9641,96-
05 feb 202441,5741,5741,5741,5741,57-
02 feb 202441,4241,4241,4241,4241,42-
01 feb 202441,5741,5741,5741,5741,57-
31 ene 202440,9340,9340,9340,9340,93-
30 ene 202440,9940,9940,9940,9940,99-
29 ene 202441,0041,0041,0041,0041,00-
26 ene 202440,6340,6340,6340,6340,63-
25 ene 202440,4440,4440,4440,4440,44-
24 ene 202440,6040,6040,6040,6040,60-
23 ene 202440,9840,9840,9840,9840,98-
22 ene 202440,9640,9640,9640,9640,96-
19 ene 202440,6740,6740,6740,6740,67-
18 ene 202440,7140,7140,7140,7140,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...