Mercados españoles cerrados

Hartford Core Equity F (HGIFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,71-0,08 (-0,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202453,7153,7153,7153,7153,71-
20 jun 202453,7953,7953,7953,7953,79-
18 jun 202453,9153,9153,9153,9153,91-
17 jun 202453,8153,8153,8153,8153,81-
14 jun 202453,4153,4153,4153,4153,41-
13 jun 202453,3853,3853,3853,3853,38-
12 jun 202453,2153,2153,2153,2153,21-
11 jun 202452,9152,9152,9152,9152,91-
10 jun 202452,7052,7052,7052,7052,70-
07 jun 202452,5152,5152,5152,5152,51-
06 jun 202452,5252,5252,5252,5252,52-
05 jun 202452,4852,4852,4852,4852,48-
04 jun 202451,9051,9051,9051,9051,90-
03 jun 202451,8051,8051,8051,8051,80-
31 may 202451,6651,6651,6651,6651,66-
30 may 202451,2551,2551,2551,2551,25-
29 may 202451,6551,6551,6551,6551,65-
28 may 202452,0352,0352,0352,0352,03-
24 may 202452,0552,0552,0552,0552,05-
23 may 202451,7751,7751,7751,7751,77-
22 may 202452,1152,1152,1152,1152,11-
21 may 202452,2152,2152,2152,2152,21-
20 may 202452,0952,0952,0952,0952,09-
17 may 202452,0352,0352,0352,0352,03-
16 may 202451,9151,9151,9151,9151,91-
15 may 202452,0252,0252,0252,0252,02-
14 may 202451,4451,4451,4451,4451,44-
13 may 202451,2051,2051,2051,2051,20-
10 may 202451,2851,2851,2851,2851,28-
09 may 202451,1551,1551,1551,1551,15-
08 may 202450,9350,9350,9350,9350,93-
07 may 202450,9050,9050,9050,9050,90-
06 may 202450,6950,6950,6950,6950,69-
03 may 202450,1950,1950,1950,1950,19-
02 may 202449,6649,6649,6649,6649,66-
01 may 202449,2849,2849,2849,2849,28-
30 abr 202449,5149,5149,5149,5149,51-
29 abr 202450,2350,2350,2350,2350,23-
26 abr 202450,2350,2350,2350,2350,23-
25 abr 202449,6449,6449,6449,6449,64-
24 abr 202449,8749,8749,8749,8749,87-
23 abr 202449,9449,9449,9449,9449,94-
22 abr 202449,3049,3049,3049,3049,30-
19 abr 202448,8948,8948,8948,8948,89-
18 abr 202449,3349,3349,3349,3349,33-
17 abr 202449,3849,3849,3849,3849,38-
16 abr 202449,6449,6449,6449,6449,64-
15 abr 202449,5949,5949,5949,5949,59-
12 abr 202450,1550,1550,1550,1550,15-
11 abr 202450,9050,9050,9050,9050,90-
10 abr 202450,5750,5750,5750,5750,57-
09 abr 202450,9150,9150,9150,9150,91-
08 abr 202450,9050,9050,9050,9050,90-
05 abr 202450,9550,9550,9550,9550,95-
04 abr 202450,3150,3150,3150,3150,31-
03 abr 202450,9250,9250,9250,9250,92-
02 abr 202450,8750,8750,8750,8750,87-
01 abr 202451,1351,1351,1351,1351,13-
28 mar 202451,1951,1951,1951,1951,19-
27 mar 202451,1451,1451,1451,1451,14-
26 mar 202450,7450,7450,7450,7450,74-
25 mar 202450,8850,8850,8850,8850,88-
22 mar 202451,1351,1351,1351,1351,13-
21 mar 202451,1151,1151,1151,1151,11-
20 mar 202450,9950,9950,9950,9950,99-
19 mar 202450,5550,5550,5550,5550,55-
18 mar 202450,2250,2250,2250,2250,22-
15 mar 202449,9649,9649,9649,9649,96-
14 mar 202450,2950,2950,2950,2950,29-
13 mar 202450,3050,3050,3050,3050,30-
12 mar 202450,3150,3150,3150,3150,31-
11 mar 202449,7649,7649,7649,7649,76-
08 mar 202449,8549,8549,8549,8549,85-
07 mar 202450,1850,1850,1850,1850,18-
06 mar 202449,6349,6349,6349,6349,63-
05 mar 202449,4749,4749,4749,4749,47-
04 mar 202449,9949,9949,9949,9949,99-
01 mar 202450,0950,0950,0950,0950,09-
29 feb 202449,7049,7049,7049,7049,70-
28 feb 202449,4649,4649,4649,4649,46-
27 feb 202449,5749,5749,5749,5749,57-
26 feb 202449,5149,5149,5149,5149,51-
23 feb 202449,7049,7049,7049,7049,70-
22 feb 202449,6749,6749,6749,6749,67-
21 feb 202448,5748,5748,5748,5748,57-
20 feb 202448,4348,4348,4348,4348,43-
16 feb 202448,7448,7448,7448,7448,74-
15 feb 202448,9248,9248,9248,9248,92-
14 feb 202448,6748,6748,6748,6748,67-
13 feb 202448,1748,1748,1748,1748,17-
12 feb 202448,7148,7148,7148,7148,71-
09 feb 202448,8348,8348,8348,8348,83-
08 feb 202448,5148,5148,5148,5148,51-
07 feb 202448,5348,5348,5348,5348,53-
06 feb 202448,1048,1048,1048,1048,10-
05 feb 202448,0648,0648,0648,0648,06-
02 feb 202448,0948,0948,0948,0948,09-
01 feb 202447,4247,4247,4247,4247,42-
31 ene 202446,8446,8446,8446,8446,84-
30 ene 202447,6447,6447,6447,6447,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...