Mercados españoles abiertos en 5 hrs 59 min

Hartford Growth Opportunities R4 (HGOSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,56+1,06 (+1,98%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 202453,5053,5053,5053,5053,50-
02 may 202452,7352,7352,7352,7352,73-
01 may 202451,9851,9851,9851,9851,98-
30 abr 202452,0052,0052,0052,0052,00-
29 abr 202452,8752,8752,8752,8752,87-
26 abr 202452,9952,9952,9952,9952,99-
25 abr 202451,9051,9051,9051,9051,90-
24 abr 202452,4052,4052,4052,4052,40-
23 abr 202452,7052,7052,7052,7052,70-
22 abr 202451,5051,5051,5051,5051,50-
19 abr 202450,9050,9050,9050,9050,90-
18 abr 202452,4852,4852,4852,4852,48-
17 abr 202452,7652,7652,7652,7652,76-
16 abr 202453,3753,3753,3753,3753,37-
15 abr 202453,2253,2253,2253,2253,22-
12 abr 202454,3754,3754,3754,3754,37-
11 abr 202455,3055,3055,3055,3055,30-
10 abr 202454,4754,4754,4754,4754,47-
09 abr 202454,7554,7554,7554,7554,75-
08 abr 202454,7754,7754,7754,7754,77-
05 abr 202454,9354,9354,9354,9354,93-
04 abr 202453,8953,8953,8953,8953,89-
03 abr 202454,7854,7854,7854,7854,78-
02 abr 202454,6154,6154,6154,6154,61-
01 abr 202454,9254,9254,9254,9254,92-
28 mar 202454,8954,8954,8954,8954,89-
27 mar 202454,9354,9354,9354,9354,93-
26 mar 202455,1555,1555,1555,1555,15-
25 mar 202455,2355,2355,2355,2355,23-
22 mar 202455,2255,2255,2255,2255,22-
21 mar 202455,2055,2055,2055,2055,20-
20 mar 202454,8054,8054,8054,8054,80-
19 mar 202454,1254,1254,1254,1254,12-
18 mar 202453,9353,9353,9353,9353,93-
15 mar 202453,4453,4453,4453,4453,44-
14 mar 202454,1254,1254,1254,1254,12-
13 mar 202454,4154,4154,4154,4154,41-
12 mar 202454,4954,4954,4954,4954,49-
11 mar 202453,3853,3853,3853,3853,38-
08 mar 202453,9953,9953,9953,9953,99-
07 mar 202454,8054,8054,8054,8054,80-
06 mar 202453,9053,9053,9053,9053,90-
05 mar 202453,5853,5853,5853,5853,58-
04 mar 202454,7454,7454,7454,7454,74-
01 mar 202454,7054,7054,7054,7054,70-
29 feb 202453,8653,8653,8653,8653,86-
28 feb 202453,2953,2953,2953,2953,29-
27 feb 202453,4353,4353,4353,4353,43-
26 feb 202453,3453,3453,3453,3453,34-
23 feb 202453,3753,3753,3753,3753,37-
22 feb 202453,1353,1353,1353,1353,13-
21 feb 202451,1451,1451,1451,1451,14-
20 feb 202451,5051,5051,5051,5051,50-
16 feb 202452,3152,3152,3152,3152,31-
15 feb 202452,7352,7352,7352,7352,73-
14 feb 202452,6552,6552,6552,6552,65-
13 feb 202451,5951,5951,5951,5951,59-
12 feb 202452,4252,4252,4252,4252,42-
09 feb 202452,6652,6652,6652,6652,66-
08 feb 202452,0752,0752,0752,0752,07-
07 feb 202451,4351,4351,4351,4351,43-
06 feb 202450,6550,6550,6550,6550,65-
05 feb 202450,7450,7450,7450,7450,74-
02 feb 202450,6750,6750,6750,6750,67-
01 feb 202449,0049,0049,0049,0049,00-
31 ene 202448,3148,3148,3148,3148,31-
30 ene 202449,4349,4349,4349,4349,43-
29 ene 202449,7249,7249,7249,7249,72-
26 ene 202448,8648,8648,8648,8648,86-
25 ene 202448,9048,9048,9048,9048,90-
24 ene 202448,6548,6548,6548,6548,65-
23 ene 202448,4648,4648,4648,4648,46-
22 ene 202448,3748,3748,3748,3748,37-
19 ene 202448,2648,2648,2648,2648,26-
18 ene 202447,5247,5247,5247,5247,52-
17 ene 202446,9046,9046,9046,9046,90-
16 ene 202447,1547,1547,1547,1547,15-
12 ene 202447,2447,2447,2447,2447,24-
11 ene 202447,2647,2647,2647,2647,26-
10 ene 202446,9846,9846,9846,9846,98-
09 ene 202446,5046,5046,5046,5046,50-
08 ene 202446,2946,2946,2946,2946,29-
05 ene 202445,1045,1045,1045,1045,10-
04 ene 202444,9644,9644,9644,9644,96-
03 ene 202445,0945,0945,0945,0945,09-
02 ene 202445,5945,5945,5945,5945,59-
29 dic 202346,5146,5146,5146,5146,51-
28 dic 202346,7846,7846,7846,7846,78-
27 dic 202346,7146,7146,7146,7146,71-
26 dic 202346,6246,6246,6246,6246,62-
22 dic 202346,4146,4146,4146,4146,41-
21 dic 202346,4046,4046,4046,4046,40-
20 dic 202345,6845,6845,6845,6845,68-
19 dic 202346,5446,5446,5446,5446,54-
18 dic 202346,1946,1946,1946,1946,19-
15 dic 202345,7045,7045,7045,7045,70-
14 dic 202345,5445,5445,5445,5445,54-
13 dic 202345,6545,6545,6545,6545,65-
12 dic 202345,0545,0545,0545,0545,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...