Mercados españoles cerrados

Hartford Healthcare R4 (HGHSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,07-0,05 (-0,11%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202444,0744,0744,0744,0744,07-
24 jun 202444,1244,1244,1244,1244,12-
21 jun 202443,7743,7743,7743,7743,77-
20 jun 202443,4643,4643,4643,4643,46-
18 jun 202443,5343,5343,5343,5343,53-
17 jun 202443,5143,5143,5143,5143,51-
14 jun 202443,6143,6143,6143,6143,61-
13 jun 202443,8643,8643,8643,8643,86-
12 jun 202443,9543,9543,9543,9543,95-
11 jun 202443,8343,8343,8343,8343,83-
10 jun 202443,9443,9443,9443,9443,94-
07 jun 202443,7843,7843,7843,7843,78-
06 jun 202443,9443,9443,9443,9443,94-
05 jun 202443,8543,8543,8543,8543,85-
04 jun 202443,3843,3843,3843,3843,38-
03 jun 202443,2443,2443,2443,2443,24-
31 may 202442,4542,4542,4542,4542,45-
30 may 202442,4542,4542,4542,4542,45-
29 may 202442,4342,4342,4342,4342,43-
28 may 202442,7942,7942,7942,7942,79-
24 may 202443,1943,1943,1943,1943,19-
23 may 202443,1243,1243,1243,1243,12-
22 may 202443,6443,6443,6443,6443,64-
21 may 202443,6143,6143,6143,6143,61-
20 may 202443,5943,5943,5943,5943,59-
17 may 202443,5643,5643,5643,5643,56-
16 may 202443,6143,6143,6143,6143,61-
15 may 202443,7543,7543,7543,7543,75-
14 may 202443,1043,1043,1043,1043,10-
13 may 202442,8342,8342,8342,8342,83-
10 may 202443,0243,0243,0243,0243,02-
09 may 202443,0643,0643,0643,0643,06-
08 may 202442,7542,7542,7542,7542,75-
07 may 202442,9742,9742,9742,9742,97-
06 may 202442,5942,5942,5942,5942,59-
03 may 202442,3342,3342,3342,3342,33-
02 may 202442,2942,2942,2942,2942,29-
01 may 202442,1842,1842,1842,1842,18-
30 abr 202441,9941,9941,9941,9941,99-
29 abr 202441,9141,9141,9141,9141,91-
26 abr 202441,7041,7041,7041,7041,70-
25 abr 202441,6641,6641,6641,6641,66-
24 abr 202441,8141,8141,8141,8141,81-
23 abr 202441,8641,8641,8641,8641,86-
22 abr 202441,2441,2441,2441,2441,24-
19 abr 202441,0141,0141,0141,0141,01-
18 abr 202441,0341,0341,0341,0341,03-
17 abr 202441,1841,1841,1841,1841,18-
16 abr 202441,2441,2441,2441,2441,24-
15 abr 202441,2941,2941,2941,2941,29-
12 abr 202441,5041,5041,5041,5041,50-
11 abr 202442,1842,1842,1842,1842,18-
10 abr 202442,2542,2542,2542,2542,25-
09 abr 202442,6942,6942,6942,6942,69-
08 abr 202442,5542,5542,5542,5542,55-
05 abr 202442,6242,6242,6242,6242,62-
04 abr 202442,2242,2242,2242,2242,22-
03 abr 202442,7542,7542,7542,7542,75-
02 abr 202442,6742,6742,6742,6742,67-
01 abr 202443,4543,4543,4543,4543,45-
28 mar 202443,9043,9043,9043,9043,90-
27 mar 202443,8543,8543,8543,8543,85-
26 mar 202443,2843,2843,2843,2843,28-
25 mar 202443,1043,1043,1043,1043,10-
22 mar 202443,2343,2343,2343,2343,23-
21 mar 202443,3343,3343,3343,3343,33-
20 mar 202443,2743,2743,2743,2743,27-
19 mar 202443,3143,3143,3143,3143,31-
18 mar 202442,8042,8042,8042,8042,80-
15 mar 202442,6942,6942,6942,6942,69-
14 mar 202442,8342,8342,8342,8342,83-
13 mar 202443,1243,1243,1243,1243,12-
12 mar 202443,2943,2943,2943,2943,29-
11 mar 202443,1843,1843,1843,1843,18-
08 mar 202443,3743,3743,3743,3743,37-
07 mar 202443,5043,5043,5043,5043,50-
06 mar 202443,2043,2043,2043,2043,20-
05 mar 202442,9342,9342,9342,9342,93-
04 mar 202443,3443,3443,3443,3443,34-
01 mar 202443,5043,5043,5043,5043,50-
29 feb 202442,9942,9942,9942,9942,99-
28 feb 202443,4243,4243,4243,4243,42-
27 feb 202443,8243,8243,8243,8243,82-
26 feb 202443,6743,6743,6743,6743,67-
23 feb 202443,6543,6543,6543,6543,65-
22 feb 202443,5143,5143,5143,5143,51-
21 feb 202443,0443,0443,0443,0443,04-
20 feb 202443,0943,0943,0943,0943,09-
16 feb 202443,3243,3243,3243,3243,32-
15 feb 202443,0443,0443,0443,0443,04-
14 feb 202442,7242,7242,7242,7242,72-
13 feb 202442,2442,2442,2442,2442,24-
12 feb 202442,8642,8642,8642,8642,86-
09 feb 202442,7442,7442,7442,7442,74-
08 feb 202442,7142,7142,7142,7142,71-
07 feb 202442,5942,5942,5942,5942,59-
06 feb 202442,4842,4842,4842,4842,48-
05 feb 202442,1042,1042,1042,1042,10-
02 feb 202441,9441,9441,9441,9441,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...