Mercados españoles abiertos en 1 hr 13 mins

Hartford Core Equity Y (HGIYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,49-0,13 (-0,24%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202454,4954,4954,4954,4954,49-
18 jun 202454,6254,6254,6254,6254,62-
17 jun 202454,5254,5254,5254,5254,52-
14 jun 202454,1154,1154,1154,1154,11-
13 jun 202454,0854,0854,0854,0854,08-
12 jun 202453,9153,9153,9153,9153,91-
11 jun 202453,6153,6153,6153,6153,61-
10 jun 202453,3953,3953,3953,3953,39-
07 jun 202453,2053,2053,2053,2053,20-
06 jun 202453,2153,2153,2153,2153,21-
05 jun 202453,1653,1653,1653,1653,16-
04 jun 202452,5852,5852,5852,5852,58-
03 jun 202452,4852,4852,4852,4852,48-
31 may 202452,3352,3352,3352,3352,33-
30 may 202451,9351,9351,9351,9351,93-
29 may 202452,3352,3352,3352,3352,33-
28 may 202452,7252,7252,7252,7252,72-
24 may 202452,7452,7452,7452,7452,74-
23 may 202452,4552,4552,4552,4552,45-
22 may 202452,7952,7952,7952,7952,79-
21 may 202452,9052,9052,9052,9052,90-
20 may 202452,7752,7752,7752,7752,77-
17 may 202452,7152,7152,7152,7152,71-
16 may 202452,6052,6052,6052,6052,60-
15 may 202452,7052,7052,7052,7052,70-
14 may 202452,1252,1252,1252,1252,12-
13 may 202451,8751,8751,8751,8751,87-
10 may 202451,9651,9651,9651,9651,96-
09 may 202451,8351,8351,8351,8351,83-
08 may 202451,6051,6051,6051,6051,60-
07 may 202451,5751,5751,5751,5751,57-
06 may 202451,3651,3651,3651,3651,36-
03 may 202450,8550,8550,8550,8550,85-
02 may 202450,3250,3250,3250,3250,32-
01 may 202449,9349,9349,9349,9349,93-
30 abr 202450,1750,1750,1750,1750,17-
29 abr 202450,8950,8950,8950,8950,89-
26 abr 202450,8950,8950,8950,8950,89-
25 abr 202450,3050,3050,3050,3050,30-
24 abr 202450,5250,5250,5250,5250,52-
23 abr 202450,6050,6050,6050,6050,60-
22 abr 202449,9649,9649,9649,9649,96-
19 abr 202449,5449,5449,5449,5449,54-
18 abr 202449,9849,9849,9849,9849,98-
17 abr 202450,0350,0350,0350,0350,03-
16 abr 202450,2950,2950,2950,2950,29-
15 abr 202450,2550,2550,2550,2550,25-
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 202451,5851,5851,5851,5851,58-
08 abr 202451,5851,5851,5851,5851,58-
05 abr 202451,6351,6351,6351,6351,63-
04 abr 202450,9850,9850,9850,9850,98-
03 abr 202451,5951,5951,5951,5951,59-
02 abr 202451,5451,5451,5451,5451,54-
01 abr 202451,8151,8151,8151,8151,81-
28 mar 202451,8751,8751,8751,8751,87-
27 mar 202451,8251,8251,8251,8251,82-
26 mar 202451,4151,4151,4151,4151,41-
25 mar 202451,5651,5651,5651,5651,56-
22 mar 202451,8151,8151,8151,8151,81-
21 mar 202451,7951,7951,7951,7951,79-
20 mar 202451,6751,6751,6751,6751,67-
19 mar 202451,2251,2251,2251,2251,22-
18 mar 202450,8950,8950,8950,8950,89-
15 mar 202450,6350,6350,6350,6350,63-
14 mar 202450,9650,9650,9650,9650,96-
13 mar 202450,9750,9750,9750,9750,97-
12 mar 202450,9850,9850,9850,9850,98-
11 mar 202450,4250,4250,4250,4250,42-
08 mar 202450,5150,5150,5150,5150,51-
07 mar 202450,8550,8550,8550,8550,85-
06 mar 202450,2950,2950,2950,2950,29-
05 mar 202450,1250,1250,1250,1250,12-
04 mar 202450,6650,6650,6650,6650,66-
01 mar 202450,7550,7550,7550,7550,75-
29 feb 202450,3650,3650,3650,3650,36-
28 feb 202450,1250,1250,1250,1250,12-
27 feb 202450,2350,2350,2350,2350,23-
26 feb 202450,1750,1750,1750,1750,17-
23 feb 202450,3750,3750,3750,3750,37-
22 feb 202450,3350,3350,3350,3350,33-
21 feb 202449,2249,2249,2249,2249,22-
20 feb 202449,0749,0749,0749,0749,07-
16 feb 202449,3949,3949,3949,3949,39-
15 feb 202449,5849,5849,5849,5849,58-
14 feb 202449,3249,3249,3249,3249,32-
13 feb 202448,8148,8148,8148,8148,81-
12 feb 202449,3649,3649,3649,3649,36-
09 feb 202449,4849,4849,4849,4849,48-
08 feb 202449,1649,1649,1649,1649,16-
07 feb 202449,1849,1849,1849,1849,18-
06 feb 202448,7548,7548,7548,7548,75-
05 feb 202448,7048,7048,7048,7048,70-
02 feb 202448,7448,7448,7448,7448,74-
01 feb 202448,0648,0648,0648,0648,06-
31 ene 202447,4647,4647,4647,4647,46-
30 ene 202448,2848,2848,2848,2848,28-
29 ene 202448,2848,2848,2848,2848,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...