Mercados españoles cerrados

Hartford Core Equity R3 (HGIRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,80+0,19 (+0,35%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202454,8054,8054,8054,8054,80-
02 jul 202454,6154,6154,6154,6154,61-
01 jul 202454,3154,3154,3154,3154,31-
28 jun 202454,1454,1454,1454,1454,14-
27 jun 202454,5154,5154,5154,5154,51-
26 jun 202454,4554,4554,4554,4554,45-
25 jun 202454,3654,3654,3654,3654,36-
24 jun 202454,1554,1554,1554,1554,15-
21 jun 202454,3454,3454,3454,3454,34-
20 jun 202454,4354,4354,4354,4354,43-
18 jun 202454,5554,5554,5554,5554,55-
17 jun 202454,4554,4554,4554,4554,45-
14 jun 202454,0554,0554,0554,0554,05-
13 jun 202454,0254,0254,0254,0254,02-
12 jun 202453,8553,8553,8553,8553,85-
11 jun 202453,5553,5553,5553,5553,55-
10 jun 202453,3353,3353,3353,3353,33-
07 jun 202453,1453,1453,1453,1453,14-
06 jun 202453,1553,1553,1553,1553,15-
05 jun 202453,1153,1153,1153,1153,11-
04 jun 202452,5352,5352,5352,5352,53-
03 jun 202452,4352,4352,4352,4352,43-
31 may 202452,2952,2952,2952,2952,29-
30 may 202451,8851,8851,8851,8851,88-
29 may 202452,2952,2952,2952,2952,29-
28 may 202452,6752,6752,6752,6752,67-
24 may 202452,7052,7052,7052,7052,70-
23 may 202452,4252,4252,4252,4252,42-
22 may 202452,7652,7652,7652,7652,76-
21 may 202452,8652,8652,8652,8652,86-
20 may 202452,7452,7452,7452,7452,74-
17 may 202452,6852,6852,6852,6852,68-
16 may 202452,5752,5752,5752,5752,57-
15 may 202452,6752,6752,6752,6752,67-
14 may 202452,0952,0952,0952,0952,09-
13 may 202451,8451,8451,8451,8451,84-
10 may 202451,9351,9351,9351,9351,93-
09 may 202451,8051,8051,8051,8051,80-
08 may 202451,5851,5851,5851,5851,58-
07 may 202451,5551,5551,5551,5551,55-
06 may 202451,3451,3451,3451,3451,34-
03 may 202450,8350,8350,8350,8350,83-
02 may 202450,3050,3050,3050,3050,30-
01 may 202449,9249,9249,9249,9249,92-
30 abr 202450,1550,1550,1550,1550,15-
29 abr 202450,8850,8850,8850,8850,88-
26 abr 202450,8850,8850,8850,8850,88-
25 abr 202450,2850,2850,2850,2850,28-
24 abr 202450,5150,5150,5150,5150,51-
23 abr 202450,5950,5950,5950,5950,59-
22 abr 202449,9549,9549,9549,9549,95-
19 abr 202449,5349,5349,5349,5349,53-
18 abr 202449,9749,9749,9749,9749,97-
17 abr 202450,0350,0350,0350,0350,03-
16 abr 202450,2950,2950,2950,2950,29-
15 abr 202450,2450,2450,2450,2450,24-
12 abr 202450,8150,8150,8150,8150,81-
11 abr 202451,5751,5751,5751,5751,57-
10 abr 202451,2451,2451,2451,2451,24-
09 abr 202451,5951,5951,5951,5951,59-
08 abr 202451,5851,5851,5851,5851,58-
05 abr 202451,6351,6351,6351,6351,63-
04 abr 202450,9950,9950,9950,9950,99-
03 abr 202451,6051,6051,6051,6051,60-
02 abr 202451,5551,5551,5551,5551,55-
01 abr 202451,8251,8251,8251,8251,82-
28 mar 202451,8851,8851,8851,8851,88-
27 mar 202451,8351,8351,8351,8351,83-
26 mar 202451,4351,4351,4351,4351,43-
25 mar 202451,5851,5851,5851,5851,58-
22 mar 202451,8351,8351,8351,8351,83-
21 mar 202451,8151,8151,8151,8151,81-
20 mar 202451,6951,6951,6951,6951,69-
19 mar 202451,2451,2451,2451,2451,24-
18 mar 202450,9150,9150,9150,9150,91-
15 mar 202450,6550,6550,6550,6550,65-
14 mar 202450,9850,9850,9850,9850,98-
13 mar 202450,9950,9950,9950,9950,99-
12 mar 202451,0151,0151,0151,0151,01-
11 mar 202450,4550,4550,4550,4550,45-
08 mar 202450,5450,5450,5450,5450,54-
07 mar 202450,8850,8850,8850,8850,88-
06 mar 202450,3350,3350,3350,3350,33-
05 mar 202450,1650,1650,1650,1650,16-
04 mar 202450,6950,6950,6950,6950,69-
01 mar 202450,7950,7950,7950,7950,79-
29 feb 202450,4050,4050,4050,4050,40-
28 feb 202450,1650,1650,1650,1650,16-
27 feb 202450,2750,2750,2750,2750,27-
26 feb 202450,2150,2150,2150,2150,21-
23 feb 202450,4150,4150,4150,4150,41-
22 feb 202450,3750,3750,3750,3750,37-
21 feb 202449,2649,2649,2649,2649,26-
20 feb 202449,1249,1249,1249,1249,12-
16 feb 202449,4449,4449,4449,4449,44-
15 feb 202449,6349,6349,6349,6349,63-
14 feb 202449,3649,3649,3649,3649,36-
13 feb 202448,8648,8648,8648,8648,86-
12 feb 202449,4149,4149,4149,4149,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...