Mercados españoles cerrados

Hartford Healthcare R6 (HGHVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,63+0,53 (+1,13%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202447,1047,1047,1047,1047,10-
30 may 202447,1047,1047,1047,1047,10-
29 may 202447,0847,0847,0847,0847,08-
28 may 202447,4747,4747,4747,4747,47-
24 may 202447,9247,9247,9247,9247,92-
23 may 202447,8547,8547,8547,8547,85-
22 may 202448,4148,4148,4148,4148,41-
21 may 202448,3948,3948,3948,3948,39-
20 may 202448,3648,3648,3648,3648,36-
17 may 202448,3348,3348,3348,3348,33-
16 may 202448,3848,3848,3848,3848,38-
15 may 202448,5448,5448,5448,5448,54-
14 may 202447,8247,8247,8247,8247,82-
13 may 202447,5247,5247,5247,5247,52-
10 may 202447,7247,7247,7247,7247,72-
09 may 202447,7747,7747,7747,7747,77-
08 may 202447,4247,4247,4247,4247,42-
07 may 202447,6747,6747,6747,6747,67-
06 may 202447,2547,2547,2547,2547,25-
03 may 202446,9646,9646,9646,9646,96-
02 may 202446,9146,9146,9146,9146,91-
01 may 202446,7946,7946,7946,7946,79-
30 abr 202446,5846,5846,5846,5846,58-
29 abr 202446,4946,4946,4946,4946,49-
26 abr 202446,2646,2646,2646,2646,26-
25 abr 202446,2146,2146,2146,2146,21-
24 abr 202446,3846,3846,3846,3846,38-
23 abr 202446,4446,4446,4446,4446,44-
22 abr 202445,7545,7545,7545,7545,75-
19 abr 202445,4945,4945,4945,4945,49-
18 abr 202445,5045,5045,5045,5045,50-
17 abr 202445,6745,6745,6745,6745,67-
16 abr 202445,7445,7445,7445,7445,74-
15 abr 202445,8045,8045,8045,8045,80-
12 abr 202446,0346,0346,0346,0346,03-
11 abr 202446,7946,7946,7946,7946,79-
10 abr 202446,8646,8646,8646,8646,86-
09 abr 202447,3547,3547,3547,3547,35-
08 abr 202447,1947,1947,1947,1947,19-
05 abr 202447,2747,2747,2747,2747,27-
04 abr 202446,8346,8346,8346,8346,83-
03 abr 202447,4147,4147,4147,4147,41-
02 abr 202447,3347,3347,3347,3347,33-
01 abr 202448,1948,1948,1948,1948,19-
28 mar 202448,6848,6848,6848,6848,68-
27 mar 202448,6348,6348,6348,6348,63-
26 mar 202448,0048,0048,0048,0048,00-
25 mar 202447,7947,7947,7947,7947,79-
22 mar 202447,9447,9447,9447,9447,94-
21 mar 202448,0548,0548,0548,0548,05-
20 mar 202447,9847,9847,9847,9847,98-
19 mar 202448,0248,0248,0248,0248,02-
18 mar 202447,4647,4647,4647,4647,46-
15 mar 202447,3347,3347,3347,3347,33-
14 mar 202447,4947,4947,4947,4947,49-
13 mar 202447,8147,8147,8147,8147,81-
12 mar 202448,0048,0048,0048,0048,00-
11 mar 202447,8847,8847,8847,8847,88-
08 mar 202448,0848,0848,0848,0848,08-
07 mar 202448,2348,2348,2348,2348,23-
06 mar 202447,8947,8947,8947,8947,89-
05 mar 202447,6047,6047,6047,6047,60-
04 mar 202448,0548,0548,0548,0548,05-
01 mar 202448,2348,2348,2348,2348,23-
29 feb 202447,6647,6647,6647,6647,66-
28 feb 202448,1448,1448,1448,1448,14-
27 feb 202448,5748,5748,5748,5748,57-
26 feb 202448,4148,4148,4148,4148,41-
23 feb 202448,3948,3948,3948,3948,39-
22 feb 202448,2348,2348,2348,2348,23-
21 feb 202447,7147,7147,7147,7147,71-
20 feb 202447,7647,7647,7647,7647,76-
16 feb 202448,0248,0248,0248,0248,02-
15 feb 202447,7147,7147,7147,7147,71-
14 feb 202447,3547,3547,3547,3547,35-
13 feb 202446,8246,8246,8246,8246,82-
12 feb 202447,5147,5147,5147,5147,51-
09 feb 202447,3747,3747,3747,3747,37-
08 feb 202447,3447,3447,3447,3447,34-
07 feb 202447,2047,2047,2047,2047,20-
06 feb 202447,0947,0947,0947,0947,09-
05 feb 202446,6646,6646,6646,6646,66-
02 feb 202446,4846,4846,4846,4846,48-
01 feb 202446,6546,6546,6546,6546,65-
31 ene 202445,9445,9445,9445,9445,94-
30 ene 202446,0146,0146,0146,0146,01-
29 ene 202446,0146,0146,0146,0146,01-
26 ene 202445,6045,6045,6045,6045,60-
25 ene 202445,3845,3845,3845,3845,38-
24 ene 202445,5645,5645,5645,5645,56-
23 ene 202445,9945,9945,9945,9945,99-
22 ene 202445,9745,9745,9745,9745,97-
19 ene 202445,6445,6445,6445,6445,64-
18 ene 202445,6945,6945,6945,6945,69-
17 ene 202445,8145,8145,8145,8145,81-
16 ene 202446,0746,0746,0746,0746,07-
12 ene 202446,3346,3346,3346,3346,33-
11 ene 202446,4746,4746,4746,4746,47-
10 ene 202446,5746,5746,5746,5746,57-
09 ene 202446,4546,4546,4546,4546,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...