Mercados españoles cerrados

Hartford Core Equity F (HGIFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,87-0,07 (-0,14%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024------
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-
29 ene 202447,6447,6447,6447,6447,64-
26 ene 202447,2847,2847,2847,2847,28-
25 ene 202447,2047,2047,2047,2047,20-
24 ene 202446,9846,9846,9846,9846,98-
23 ene 202446,8746,8746,8746,8746,87-
22 ene 202446,6446,6446,6446,6446,64-
19 ene 202446,5646,5646,5646,5646,56-
18 ene 202445,9945,9945,9945,9945,99-
17 ene 202445,6045,6045,6045,6045,60-
16 ene 202445,8445,8445,8445,8445,84-
12 ene 202446,0946,0946,0946,0946,09-
11 ene 202446,0546,0546,0546,0546,05-
10 ene 202445,9945,9945,9945,9945,99-
09 ene 202445,7245,7245,7245,7245,72-
08 ene 202445,7045,7045,7045,7045,70-
05 ene 202445,1045,1045,1045,1045,10-
04 ene 202445,0645,0645,0645,0645,06-
03 ene 202445,1845,1845,1845,1845,18-
02 ene 202445,4545,4545,4545,4545,45-
29 dic 202345,6845,6845,6845,6845,68-
28 dic 202345,7745,7745,7745,7745,77-
27 dic 202345,7145,7145,7145,7145,71-
27 dic 20230.508 Dividendo
26 dic 202346,1346,1346,1346,1345,62-
22 dic 202345,9645,9645,9645,9645,45-
21 dic 202345,9345,9345,9345,9345,42-
20 dic 202345,5045,5045,5045,5045,00-
19 dic 202346,0946,0946,0946,0945,58-
18 dic 202345,8445,8445,8445,8445,34-
15 dic 202345,5745,5745,5745,5745,07-
14 dic 202345,5745,5745,5745,5745,07-
13 dic 202345,6145,6145,6145,6145,11-
12 dic 202344,9644,9644,9644,9644,46-
11 dic 202344,7044,7044,7044,7044,21-
11 dic 20230 Dividendo
11 dic 20230.914 Plusvalía
08 dic 202345,4945,4945,4945,4944,09-
07 dic 202345,3345,3345,3345,3343,93-
06 dic 202345,0045,0045,0045,0043,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...