Mercados españoles abiertos en 5 hrs 32 min
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.669,92 -163,35 (-0,44%) Dólar/Euro
1,1088 +0,0011 (+0,10%) Petróleo Brent
72,38 +0,41 (+0,57%) Bitcoin EUR
52.278,14 +216,84 (+0,42%)
Hartford Core Equity F (HGIFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | - | - | - | - | - | - |
| 11 sept 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
| 10 sept 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
| 09 sept 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
| 06 sept 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
| 05 sept 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
| 04 sept 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
| 03 sept 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
| 30 ago 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
| 29 ago 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
| 28 ago 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
| 27 ago 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
| 26 ago 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
| 23 ago 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
| 22 ago 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
| 21 ago 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 20 ago 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
| 19 ago 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
| 16 ago 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
| 15 ago 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
| 14 ago 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
| 13 ago 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
| 12 ago 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
| 09 ago 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
| 08 ago 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
| 07 ago 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
| 06 ago 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 51,08 | - |
| 05 ago 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
| 02 ago 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
| 01 ago 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
| 31 jul 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
| 30 jul 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
| 29 jul 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
| 26 jul 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
| 25 jul 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
| 24 jul 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 23 jul 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
| 22 jul 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
| 19 jul 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
| 18 jul 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
| 17 jul 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
| 16 jul 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
| 15 jul 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
| 12 jul 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
| 11 jul 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 54,58 | - |
| 10 jul 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
| 09 jul 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
| 08 jul 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
| 05 jul 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
| 03 jul 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
| 02 jul 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
| 01 jul 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
| 28 jun 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
| 27 jun 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
| 26 jun 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
| 25 jun 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
| 24 jun 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
| 21 jun 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
| 20 jun 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
| 18 jun 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
| 17 jun 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
| 14 jun 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
| 13 jun 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
| 12 jun 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
| 11 jun 2024 | 52,91 | 52,91 | 52,91 | 52,91 | 52,91 | - |
| 10 jun 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
| 07 jun 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
| 06 jun 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
| 05 jun 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
| 04 jun 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
| 03 jun 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
| 31 may 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | - |
| 30 may 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
| 29 may 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
| 28 may 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
| 24 may 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
| 23 may 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
| 22 may 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
| 21 may 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
| 20 may 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
| 17 may 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
| 16 may 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
| 15 may 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
| 14 may 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,44 | - |
| 13 may 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
| 10 may 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
| 09 may 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
| 08 may 2024 | 50,93 | 50,93 | 50,93 | 50,93 | 50,93 | - |
| 07 may 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,90 | - |
| 06 may 2024 | 50,69 | 50,69 | 50,69 | 50,69 | 50,69 | - |
| 03 may 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | - |
| 02 may 2024 | 49,66 | 49,66 | 49,66 | 49,66 | 49,66 | - |
| 01 may 2024 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
| 30 abr 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
| 29 abr 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
| 26 abr 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
| 25 abr 2024 | 49,64 | 49,64 | 49,64 | 49,64 | 49,64 | - |
| 24 abr 2024 | 49,87 | 49,87 | 49,87 | 49,87 | 49,87 | - |
| 23 abr 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
| 22 abr 2024 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.