Mercados españoles cerrados

Hartford Core Equity R5 (HGITX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,62+0,53 (+1,06%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202450,0950,0950,0950,0950,09-
01 may 202449,7049,7049,7049,7049,70-
30 abr 202449,9449,9449,9449,9449,94-
29 abr 202450,6650,6650,6650,6650,66-
26 abr 202450,6650,6650,6650,6650,66-
25 abr 202450,0650,0650,0650,0650,06-
24 abr 202450,2950,2950,2950,2950,29-
23 abr 202450,3650,3650,3650,3650,36-
22 abr 202449,7249,7249,7249,7249,72-
19 abr 202449,3149,3149,3149,3149,31-
18 abr 202449,7549,7549,7549,7549,75-
17 abr 202449,8049,8049,8049,8049,80-
16 abr 202450,0650,0650,0650,0650,06-
15 abr 202450,0250,0250,0250,0250,02-
12 abr 202450,5850,5850,5850,5850,58-
11 abr 202451,3351,3351,3351,3351,33-
10 abr 202451,0051,0051,0051,0051,00-
09 abr 202451,3551,3551,3551,3551,35-
08 abr 202451,3451,3451,3451,3451,34-
05 abr 202451,3951,3951,3951,3951,39-
04 abr 202450,7550,7550,7550,7550,75-
03 abr 202451,3651,3651,3651,3651,36-
02 abr 202451,3151,3151,3151,3151,31-
01 abr 202451,5751,5751,5751,5751,57-
28 mar 202451,6351,6351,6351,6351,63-
27 mar 202451,5851,5851,5851,5851,58-
26 mar 202451,1751,1751,1751,1751,17-
25 mar 202451,3251,3251,3251,3251,32-
22 mar 202451,5751,5751,5751,5751,57-
21 mar 202451,5551,5551,5551,5551,55-
20 mar 202451,4351,4351,4351,4351,43-
19 mar 202450,9850,9850,9850,9850,98-
18 mar 202450,6650,6650,6650,6650,66-
15 mar 202450,3950,3950,3950,3950,39-
14 mar 202450,7250,7250,7250,7250,72-
13 mar 202450,7350,7350,7350,7350,73-
12 mar 202450,7550,7550,7550,7550,75-
11 mar 202450,1950,1950,1950,1950,19-
08 mar 202450,2850,2850,2850,2850,28-
07 mar 202450,6150,6150,6150,6150,61-
06 mar 202450,0650,0650,0650,0650,06-
05 mar 202449,9049,9049,9049,9049,90-
04 mar 202450,4350,4350,4350,4350,43-
01 mar 202450,5250,5250,5250,5250,52-
29 feb 202450,1350,1350,1350,1350,13-
28 feb 202449,8949,8949,8949,8949,89-
27 feb 202450,0050,0050,0050,0050,00-
26 feb 202449,9449,9449,9449,9449,94-
23 feb 202450,1450,1450,1450,1450,14-
22 feb 202450,1050,1050,1050,1050,10-
21 feb 202449,0049,0049,0049,0049,00-
20 feb 202448,8548,8548,8548,8548,85-
16 feb 202449,1749,1749,1749,1749,17-
15 feb 202449,3549,3549,3549,3549,35-
14 feb 202449,0949,0949,0949,0949,09-
13 feb 202448,5948,5948,5948,5948,59-
12 feb 202449,1449,1449,1449,1449,14-
09 feb 202449,2649,2649,2649,2649,26-
08 feb 202448,9348,9348,9348,9348,93-
07 feb 202448,9548,9548,9548,9548,95-
06 feb 202448,5248,5248,5248,5248,52-
05 feb 202448,4848,4848,4848,4848,48-
02 feb 202448,5248,5248,5248,5248,52-
01 feb 202447,8447,8447,8447,8447,84-
31 ene 202447,2547,2547,2547,2547,25-
30 ene 202448,0648,0648,0648,0648,06-
29 ene 202448,0648,0648,0648,0648,06-
26 ene 202447,6947,6947,6947,6947,69-
25 ene 202447,6247,6247,6247,6247,62-
24 ene 202447,3947,3947,3947,3947,39-
23 ene 202447,2847,2847,2847,2847,28-
22 ene 202447,0547,0547,0547,0547,05-
19 ene 202446,9746,9746,9746,9746,97-
18 ene 202446,3946,3946,3946,3946,39-
17 ene 202446,0146,0146,0146,0146,01-
16 ene 202446,2446,2446,2446,2446,24-
12 ene 202446,5046,5046,5046,5046,50-
11 ene 202446,4646,4646,4646,4646,46-
10 ene 202446,3946,3946,3946,3946,39-
09 ene 202446,1346,1346,1346,1346,13-
08 ene 202446,1146,1146,1146,1146,11-
05 ene 202445,5045,5045,5045,5045,50-
04 ene 202445,4545,4545,4545,4545,45-
03 ene 202445,5845,5845,5845,5845,58-
02 ene 202445,8645,8645,8645,8645,86-
29 dic 202346,0846,0846,0846,0846,08-
28 dic 202346,1846,1846,1846,1846,18-
27 dic 202346,1146,1146,1146,1146,11-
27 dic 20230.459 Dividendo
26 dic 202346,4946,4946,4946,4946,03-
22 dic 202346,3246,3246,3246,3245,86-
21 dic 202346,2946,2946,2946,2945,83-
20 dic 202345,8645,8645,8645,8645,41-
19 dic 202346,4546,4546,4546,4545,99-
18 dic 202346,2046,2046,2046,2045,74-
15 dic 202345,9345,9345,9345,9345,48-
14 dic 202345,9345,9345,9345,9345,48-
13 dic 202345,9745,9745,9745,9745,52-
12 dic 202345,3245,3245,3245,3244,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...