Mercados españoles cerrados

Hartford Core Equity F (HGIFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,04-0,12 (-0,27%)
A partir del 08:05AM EST. Mercado abierto.
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 2023------
27 nov 202345,0445,0445,0445,0445,04-
24 nov 202345,1645,1645,1645,1645,16-
22 nov 202345,1645,1645,1645,1645,16-
21 nov 202344,9844,9844,9844,9844,98-
20 nov 202345,0445,0445,0445,0445,04-
17 nov 202344,6844,6844,6844,6844,68-
16 nov 202344,6644,6644,6644,6644,66-
15 nov 202344,5044,5044,5044,5044,50-
14 nov 202344,6044,6044,6044,6044,60-
13 nov 202343,9343,9343,9343,9343,93-
10 nov 202343,9843,9843,9843,9843,98-
09 nov 202343,3343,3343,3343,3343,33-
08 nov 202343,6743,6743,6743,6743,67-
07 nov 202343,5643,5643,5643,5643,56-
06 nov 202343,4143,4143,4143,4143,41-
03 nov 202343,2243,2243,2243,2243,22-
02 nov 202342,8542,8542,8542,8542,85-
01 nov 202342,1042,1042,1042,1042,10-
31 oct 202341,7841,7841,7841,7841,78-
30 oct 202341,5141,5141,5141,5141,51-
27 oct 202341,0041,0041,0041,0041,00-
26 oct 202341,1741,1741,1741,1741,17-
25 oct 202341,6941,6941,6941,6941,69-
24 oct 202342,3042,3042,3042,3042,30-
23 oct 202341,9841,9841,9841,9841,98-
20 oct 202342,0242,0242,0242,0242,02-
19 oct 202342,5342,5342,5342,5342,53-
18 oct 202342,8542,8542,8542,8542,85-
17 oct 202343,3943,3943,3943,3943,39-
16 oct 202343,4343,4343,4343,4343,43-
13 oct 202342,9542,9542,9542,9542,95-
12 oct 202343,0843,0843,0843,0843,08-
11 oct 202343,3243,3243,3243,3243,32-
10 oct 202343,0643,0643,0643,0643,06-
09 oct 202342,8842,8842,8842,8842,88-
06 oct 202342,6342,6342,6342,6342,63-
05 oct 202342,0442,0442,0442,0442,04-
04 oct 202342,0842,0842,0842,0842,08-
03 oct 202341,7041,7041,7041,7041,70-
02 oct 202342,2242,2242,2242,2242,22-
29 sept 202342,1842,1842,1842,1842,18-
28 sept 202342,3342,3342,3342,3342,33-
27 sept 202342,1242,1242,1242,1242,12-
26 sept 202342,1242,1242,1242,1242,12-
25 sept 202342,7442,7442,7442,7442,74-
22 sept 202342,5842,5842,5842,5842,58-
21 sept 202342,6242,6242,6242,6242,62-
20 sept 202343,3543,3543,3543,3543,35-
19 sept 202343,7743,7743,7743,7743,77-
18 sept 202343,9043,9043,9043,9043,90-
15 sept 202343,8543,8543,8543,8543,85-
14 sept 202344,3744,3744,3744,3744,37-
13 sept 202344,0144,0144,0144,0144,01-
12 sept 202343,8543,8543,8543,8543,85-
11 sept 202344,0844,0844,0844,0844,08-
08 sept 202343,8743,8743,8743,8743,87-
07 sept 202343,8543,8543,8543,8543,85-
06 sept 202343,9243,9243,9243,9243,92-
05 sept 202344,2344,2344,2344,2344,23-
01 sept 202344,4644,4644,4644,4644,46-
31 ago 202344,3744,3744,3744,3744,37-
30 ago 202344,4244,4244,4244,4244,42-
29 ago 202344,2544,2544,2544,2544,25-
28 ago 202343,6943,6943,6943,6943,69-
25 ago 202343,4243,4243,4243,4243,42-
24 ago 202343,1543,1543,1543,1543,15-
23 ago 202343,7443,7443,7443,7443,74-
22 ago 202343,2443,2443,2443,2443,24-
21 ago 202343,4243,4243,4243,4243,42-
18 ago 202343,0643,0643,0643,0643,06-
17 ago 202343,1043,1043,1043,1043,10-
16 ago 202343,4143,4143,4143,4143,41-
15 ago 202343,6543,6543,6543,6543,65-
14 ago 202344,1044,1044,1044,1044,10-
11 ago 202343,7843,7843,7843,7843,78-
10 ago 202343,8043,8043,8043,8043,80-
09 ago 202343,8543,8543,8543,8543,85-
08 ago 202344,1544,1544,1544,1544,15-
07 ago 202344,2744,2744,2744,2744,27-
04 ago 202343,8343,8343,8343,8343,83-
03 ago 202344,0844,0844,0844,0844,08-
02 ago 202344,1644,1644,1644,1644,16-
01 ago 202344,8244,8244,8244,8244,82-
31 jul 202344,9844,9844,9844,9844,98-
28 jul 202344,9444,9444,9444,9444,94-
27 jul 202344,4844,4844,4844,4844,48-
26 jul 202344,7444,7444,7444,7444,74-
25 jul 202344,7444,7444,7444,7444,74-
24 jul 202344,6844,6844,6844,6844,68-
21 jul 202344,5244,5244,5244,5244,52-
20 jul 202344,4544,4544,4544,4544,45-
19 jul 202344,6844,6844,6844,6844,68-
18 jul 202344,5444,5444,5444,5444,54-
17 jul 202344,2944,2944,2944,2944,29-
14 jul 202344,1344,1344,1344,1344,13-
13 jul 202344,0244,0244,0244,0244,02-
12 jul 202343,6943,6943,6943,6943,69-
11 jul 202343,4243,4243,4243,4243,42-
10 jul 202343,1743,1743,1743,1743,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...