Mercados españoles cerrados

Hartford Growth Opportunities R6 (HGOVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,80+0,61 (+0,89%)
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 202468,8068,8068,8068,8068,80-
02 jul 202468,1968,1968,1968,1968,19-
01 jul 202467,8667,8667,8667,8667,86-
28 jun 202467,5367,5367,5367,5367,53-
27 jun 202467,9767,9767,9767,9767,97-
26 jun 202467,7867,7867,7867,7867,78-
25 jun 202467,4467,4467,4467,4467,44-
24 jun 202466,3866,3866,3866,3866,38-
21 jun 202467,5967,5967,5967,5967,59-
20 jun 202468,1168,1168,1168,1168,11-
18 jun 202468,9468,9468,9468,9468,94-
17 jun 202468,4768,4768,4768,4768,47-
14 jun 202467,8167,8167,8167,8167,81-
13 jun 202467,6167,6167,6167,6167,61-
12 jun 202467,1667,1667,1667,1667,16-
11 jun 202466,0666,0666,0666,0666,06-
10 jun 202465,3565,3565,3565,3565,35-
07 jun 202464,8164,8164,8164,8164,81-
06 jun 202464,9064,9064,9064,9064,90-
05 jun 202465,0965,0965,0965,0965,09-
04 jun 202463,6163,6163,6163,6163,61-
03 jun 202463,4263,4263,4263,4263,42-
31 may 202463,1963,1963,1963,1963,19-
30 may 202463,1963,1963,1963,1963,19-
29 may 202464,4364,4364,4364,4364,43-
28 may 202464,5864,5864,5864,5864,58-
24 may 202464,0364,0364,0364,0364,03-
23 may 202463,3063,3063,3063,3063,30-
22 may 202463,0163,0163,0163,0163,01-
21 may 202463,2163,2163,2163,2163,21-
20 may 202463,1163,1163,1163,1163,11-
17 may 202462,6562,6562,6562,6562,65-
16 may 202462,7662,7662,7662,7662,76-
15 may 202463,1463,1463,1463,1463,14-
14 may 202461,9961,9961,9961,9961,99-
13 may 202461,5961,5961,5961,5961,59-
10 may 202461,5961,5961,5961,5961,59-
09 may 202461,8061,8061,8061,8061,80-
08 may 202461,7961,7961,7961,7961,79-
07 may 202462,0962,0962,0962,0962,09-
06 may 202462,2362,2362,2362,2362,23-
03 may 202461,0261,0261,0261,0261,02-
02 may 202460,1560,1560,1560,1560,15-
01 may 202459,2959,2959,2959,2959,29-
30 abr 202459,3159,3159,3159,3159,31-
29 abr 202460,3160,3160,3160,3160,31-
26 abr 202460,4460,4460,4460,4460,44-
25 abr 202459,1959,1959,1959,1959,19-
24 abr 202459,7759,7759,7759,7759,77-
23 abr 202460,1060,1060,1060,1060,10-
22 abr 202458,7458,7458,7458,7458,74-
19 abr 202458,0558,0558,0558,0558,05-
18 abr 202459,8559,8559,8559,8559,85-
17 abr 202460,1760,1760,1760,1760,17-
16 abr 202460,8760,8760,8760,8760,87-
15 abr 202460,7060,7060,7060,7060,70-
12 abr 202462,0062,0062,0062,0062,00-
11 abr 202463,0663,0663,0663,0663,06-
10 abr 202462,1162,1162,1162,1162,11-
09 abr 202462,4362,4362,4362,4362,43-
08 abr 202462,4662,4662,4662,4662,46-
05 abr 202462,6462,6462,6462,6462,64-
04 abr 202461,4661,4661,4661,4661,46-
03 abr 202462,4662,4662,4662,4662,46-
02 abr 202462,2762,2762,2762,2762,27-
01 abr 202462,6262,6262,6262,6262,62-
28 mar 202462,5962,5962,5962,5962,59-
27 mar 202462,6362,6362,6362,6362,63-
26 mar 202462,8962,8962,8962,8962,89-
25 mar 202462,9862,9862,9862,9862,98-
22 mar 202462,9662,9662,9662,9662,96-
21 mar 202462,9362,9362,9362,9362,93-
20 mar 202462,4862,4862,4862,4862,48-
19 mar 202461,7061,7061,7061,7061,70-
18 mar 202461,4861,4861,4861,4861,48-
15 mar 202460,9360,9360,9360,9360,93-
14 mar 202461,6961,6961,6961,6961,69-
13 mar 202462,0362,0362,0362,0362,03-
12 mar 202462,1162,1162,1162,1162,11-
11 mar 202460,8560,8560,8560,8560,85-
08 mar 202461,5561,5561,5561,5561,55-
07 mar 202462,4762,4762,4762,4762,47-
06 mar 202461,4561,4561,4561,4561,45-
05 mar 202461,0861,0861,0861,0861,08-
04 mar 202462,4062,4062,4062,4062,40-
01 mar 202462,3562,3562,3562,3562,35-
29 feb 202461,3961,3961,3961,3961,39-
28 feb 202460,7460,7460,7460,7460,74-
27 feb 202460,9060,9060,9060,9060,90-
26 feb 202460,8060,8060,8060,8060,80-
23 feb 202460,8360,8360,8360,8360,83-
22 feb 202460,5660,5660,5660,5660,56-
21 feb 202458,2958,2958,2958,2958,29-
20 feb 202458,6958,6958,6958,6958,69-
16 feb 202459,6259,6259,6259,6259,62-
15 feb 202460,1060,1060,1060,1060,10-
14 feb 202460,0160,0160,0160,0160,01-
13 feb 202458,8058,8058,8058,8058,80-
12 feb 202459,7559,7559,7559,7559,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...