HGIFX - Hartford Core Equity Fund Class F
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2023 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
| 30 may 2023 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
| 26 may 2023 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
| 25 may 2023 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
| 24 may 2023 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| 23 may 2023 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
| 22 may 2023 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
| 19 may 2023 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
| 18 may 2023 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
| 17 may 2023 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
| 16 may 2023 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
| 15 may 2023 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
| 12 may 2023 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
| 11 may 2023 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
| 10 may 2023 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
| 09 may 2023 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
| 08 may 2023 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
| 05 may 2023 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
| 04 may 2023 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
| 03 may 2023 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
| 02 may 2023 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
| 01 may 2023 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
| 28 abr 2023 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
| 27 abr 2023 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
| 26 abr 2023 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
| 25 abr 2023 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
| 24 abr 2023 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
| 21 abr 2023 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
| 20 abr 2023 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
| 19 abr 2023 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
| 18 abr 2023 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
| 17 abr 2023 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
| 14 abr 2023 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
| 13 abr 2023 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
| 12 abr 2023 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
| 11 abr 2023 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
| 10 abr 2023 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
| 06 abr 2023 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
| 05 abr 2023 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
| 04 abr 2023 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
| 03 abr 2023 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
| 31 mar 2023 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
| 30 mar 2023 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
| 29 mar 2023 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
| 28 mar 2023 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
| 27 mar 2023 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 24 mar 2023 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
| 23 mar 2023 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
| 22 mar 2023 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 21 mar 2023 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
| 20 mar 2023 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
| 17 mar 2023 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 16 mar 2023 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
| 15 mar 2023 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
| 14 mar 2023 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
| 13 mar 2023 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 10 mar 2023 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 09 mar 2023 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
| 08 mar 2023 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 07 mar 2023 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 06 mar 2023 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 03 mar 2023 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
| 02 mar 2023 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
| 01 mar 2023 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
| 28 feb 2023 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
| 27 feb 2023 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
| 24 feb 2023 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
| 23 feb 2023 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
| 22 feb 2023 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 21 feb 2023 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
| 17 feb 2023 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
| 16 feb 2023 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 15 feb 2023 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
| 14 feb 2023 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
| 13 feb 2023 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
| 10 feb 2023 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
| 09 feb 2023 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
| 08 feb 2023 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
| 07 feb 2023 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
| 06 feb 2023 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
| 03 feb 2023 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
| 02 feb 2023 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
| 01 feb 2023 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
| 31 ene 2023 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
| 30 ene 2023 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
| 27 ene 2023 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
| 26 ene 2023 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
| 25 ene 2023 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
| 24 ene 2023 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
| 23 ene 2023 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
| 20 ene 2023 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
| 19 ene 2023 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
| 18 ene 2023 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
| 17 ene 2023 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
| 13 ene 2023 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
| 12 ene 2023 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 11 ene 2023 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
| 10 ene 2023 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
| 09 ene 2023 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
| 06 ene 2023 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.