Mercados españoles cerrados

Hartford Schroders Emerging Mkts Eq C (HHHCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,14+0,11 (+0,69%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202416,1416,1416,1416,1416,14-
26 abr 202416,0316,0316,0316,0316,03-
25 abr 202415,8315,8315,8315,8315,83-
24 abr 202415,8315,8315,8315,8315,83-
23 abr 202415,7015,7015,7015,7015,70-
22 abr 202415,5815,5815,5815,5815,58-
19 abr 202415,4115,4115,4115,4115,41-
18 abr 202415,5315,5315,5315,5315,53-
17 abr 202415,4915,4915,4915,4915,49-
16 abr 202415,5015,5015,5015,5015,50-
15 abr 202415,7215,7215,7215,7215,72-
12 abr 202415,8715,8715,8715,8715,87-
11 abr 202416,2416,2416,2416,2416,24-
10 abr 202416,1816,1816,1816,1816,18-
09 abr 202416,2716,2716,2716,2716,27-
08 abr 202416,2116,2116,2116,2116,21-
05 abr 202416,1416,1416,1416,1416,14-
04 abr 202416,1216,1216,1216,1216,12-
03 abr 202416,1516,1516,1516,1516,15-
02 abr 202416,1516,1516,1516,1516,15-
01 abr 202416,0816,0816,0816,0816,08-
28 mar 202416,0316,0316,0316,0316,03-
27 mar 202415,9915,9915,9915,9915,99-
26 mar 202415,9415,9415,9415,9415,94-
25 mar 202415,9115,9115,9115,9115,91-
22 mar 202415,9415,9415,9415,9415,94-
21 mar 202416,0416,0416,0416,0416,04-
20 mar 202415,9515,9515,9515,9515,95-
19 mar 202415,7915,7915,7915,7915,79-
18 mar 202415,8515,8515,8515,8515,85-
15 mar 202415,7915,7915,7915,7915,79-
14 mar 202415,9415,9415,9415,9415,94-
13 mar 202416,0516,0516,0516,0516,05-
12 mar 202416,0716,0716,0716,0716,07-
11 mar 202415,8415,8415,8415,8415,84-
08 mar 202415,8415,8415,8415,8415,84-
07 mar 202415,8615,8615,8615,8615,86-
06 mar 202415,7415,7415,7415,7415,74-
05 mar 202415,5215,5215,5215,5215,52-
04 mar 202415,6615,6615,6615,6615,66-
01 mar 202415,6215,6215,6215,6215,62-
29 feb 202415,4815,4815,4815,4815,48-
28 feb 202415,4215,4215,4215,4215,42-
27 feb 202415,5715,5715,5715,5715,57-
26 feb 202415,5415,5415,5415,5415,54-
23 feb 202415,6015,6015,6015,6015,60-
22 feb 202415,6515,6515,6515,6515,65-
21 feb 202415,4915,4915,4915,4915,49-
20 feb 202415,4715,4715,4715,4715,47-
16 feb 202415,4315,4315,4315,4315,43-
15 feb 202415,4015,4015,4015,4015,40-
14 feb 202415,3315,3315,3315,3315,33-
13 feb 202415,2115,2115,2115,2115,21-
12 feb 202415,3715,3715,3715,3715,37-
09 feb 202415,3115,3115,3115,3115,31-
08 feb 202415,2515,2515,2515,2515,25-
07 feb 202415,3315,3315,3315,3315,33-
06 feb 202415,2915,2915,2915,2915,29-
05 feb 202414,9914,9914,9914,9914,99-
02 feb 202414,9914,9914,9914,9914,99-
01 feb 202415,0015,0015,0015,0015,00-
31 ene 202414,8314,8314,8314,8314,83-
30 ene 202414,8814,8814,8814,8814,88-
29 ene 202415,0115,0115,0115,0115,01-
26 ene 202415,0215,0215,0215,0215,02-
25 ene 202415,0315,0315,0315,0315,03-
24 ene 202414,9614,9614,9614,9614,96-
23 ene 202414,8814,8814,8814,8814,88-
22 ene 202414,7314,7314,7314,7314,73-
19 ene 202414,8914,8914,8914,8914,89-
18 ene 202414,7014,7014,7014,7014,70-
17 ene 202414,5314,5314,5314,5314,53-
16 ene 202414,7814,7814,7814,7814,78-
12 ene 202415,0715,0715,0715,0715,07-
11 ene 202415,0315,0315,0315,0315,03-
10 ene 202414,9714,9714,9714,9714,97-
09 ene 202415,0015,0015,0015,0015,00-
08 ene 202415,1815,1815,1815,1815,18-
05 ene 202415,1515,1515,1515,1515,15-
04 ene 202415,1515,1515,1515,1515,15-
03 ene 202415,1915,1915,1915,1915,19-
02 ene 202415,3015,3015,3015,3015,30-
29 dic 202315,5415,5415,5415,5415,54-
28 dic 202315,5115,5115,5115,5115,51-
27 dic 202315,3915,3915,3915,3915,39-
27 dic 20230.05 Dividendo
26 dic 202315,3115,3115,3115,3115,26-
22 dic 202315,2115,2115,2115,2115,16-
21 dic 202315,3415,3415,3415,3415,29-
20 dic 202315,1415,1415,1415,1415,09-
19 dic 202315,3215,3215,3215,3215,27-
18 dic 202315,2215,2215,2215,2215,17-
15 dic 202315,2515,2515,2515,2515,20-
14 dic 202315,2715,2715,2715,2715,22-
13 dic 202314,9914,9914,9914,9914,94-
12 dic 202314,9014,9014,9014,9014,85-
11 dic 202314,9014,9014,9014,9014,85-
08 dic 202314,8814,8814,8814,8814,83-
07 dic 202314,8514,8514,8514,8514,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...