Mercados españoles cerrados

Hartford Capital Appreciation HLS IA (HIACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,33+0,20 (+0,40%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202450,3350,3350,3350,3350,33-
13 may 202450,1350,1350,1350,1350,13-
10 may 202450,1150,1150,1150,1150,11-
09 may 202450,0650,0650,0650,0650,06-
08 may 202449,7849,7849,7849,7849,78-
07 may 202449,8249,8249,8249,8249,82-
06 may 202449,6849,6849,6849,6849,68-
03 may 202449,1849,1849,1849,1849,18-
02 may 202448,6648,6648,6648,6648,66-
01 may 202448,2148,2148,2148,2148,21-
30 abr 202448,2148,2148,2148,2148,21-
29 abr 202448,8648,8648,8648,8648,86-
26 abr 202448,8048,8048,8048,8048,80-
25 abr 202448,3548,3548,3548,3548,35-
24 abr 202448,5748,5748,5748,5748,57-
23 abr 202448,5848,5848,5848,5848,58-
22 abr 202447,9747,9747,9747,9747,97-
19 abr 202447,5647,5647,5647,5647,56-
18 abr 202447,8847,8847,8847,8847,88-
17 abr 202447,9547,9547,9547,9547,95-
16 abr 202448,1448,1448,1448,1448,14-
15 abr 202448,1948,1948,1948,1948,19-
12 abr 202448,7148,7148,7148,7148,71-
11 abr 202449,3749,3749,3749,3749,37-
10 abr 202449,1949,1949,1949,1949,19-
09 abr 202449,6949,6949,6949,6949,69-
08 abr 202449,5649,5649,5649,5649,56-
05 abr 202449,5749,5749,5749,5749,57-
04 abr 202449,0849,0849,0849,0849,08-
03 abr 202449,6249,6249,6249,6249,62-
02 abr 202449,5849,5849,5849,5849,58-
01 abr 202449,9849,9849,9849,9849,98-
28 mar 202450,1050,1050,1050,1050,10-
27 mar 202450,0450,0450,0450,0450,04-
26 mar 202449,6649,6649,6649,6649,66-
25 mar 202449,7349,7349,7349,7349,73-
22 mar 202449,8049,8049,8049,8049,80-
21 mar 202449,9049,9049,9049,9049,90-
20 mar 202449,7449,7449,7449,7449,74-
19 mar 202449,3549,3549,3549,3549,35-
18 mar 202449,0749,0749,0749,0749,07-
15 mar 202448,8748,8748,8748,8748,87-
14 mar 202449,1749,1749,1749,1749,17-
13 mar 202449,3749,3749,3749,3749,37-
12 mar 202449,3849,3849,3849,3849,38-
11 mar 202448,9148,9148,9148,9148,91-
08 mar 202448,9248,9248,9248,9248,92-
07 mar 202449,2049,2049,2049,2049,20-
06 mar 202448,6948,6948,6948,6948,69-
05 mar 202448,4648,4648,4648,4648,46-
04 mar 202448,9348,9348,9348,9348,93-
01 mar 202448,8948,8948,8948,8948,89-
29 feb 202448,6148,6148,6148,6148,61-
28 feb 202448,3548,3548,3548,3548,35-
27 feb 202448,4348,4348,4348,4348,43-
26 feb 202448,3548,3548,3548,3548,35-
23 feb 202448,5648,5648,5648,5648,56-
22 feb 202448,4548,4548,4548,4548,45-
21 feb 202447,5947,5947,5947,5947,59-
20 feb 202447,5347,5347,5347,5347,53-
16 feb 202447,7847,7847,7847,7847,78-
15 feb 202448,0048,0048,0048,0048,00-
14 feb 202447,7047,7047,7047,7047,70-
13 feb 202447,2247,2247,2247,2247,22-
12 feb 202447,8947,8947,8947,8947,89-
09 feb 202447,8947,8947,8947,8947,89-
08 feb 202447,5947,5947,5947,5947,59-
07 feb 202447,5047,5047,5047,5047,50-
06 feb 202447,1247,1247,1247,1247,12-
05 feb 202447,0247,0247,0247,0247,02-
02 feb 202447,2547,2547,2547,2547,25-
01 feb 202446,7446,7446,7446,7446,74-
31 ene 202446,3046,3046,3046,3046,30-
30 ene 202447,0747,0747,0747,0747,07-
29 ene 202447,1847,1847,1847,1847,18-
26 ene 202446,8246,8246,8246,8246,82-
25 ene 202446,7946,7946,7946,7946,79-
24 ene 202446,6146,6146,6146,6146,61-
23 ene 202446,6846,6846,6846,6846,68-
22 ene 202446,5546,5546,5546,5546,55-
19 ene 202446,4046,4046,4046,4046,40-
18 ene 202445,9645,9645,9645,9645,96-
17 ene 202445,6145,6145,6145,6145,61-
16 ene 202445,8445,8445,8445,8445,84-
12 ene 202446,0846,0846,0846,0846,08-
11 ene 202446,0346,0346,0346,0346,03-
10 ene 202446,0246,0246,0246,0246,02-
09 ene 202445,8545,8545,8545,8545,85-
08 ene 202445,9345,9345,9345,9345,93-
05 ene 202445,3145,3145,3145,3145,31-
04 ene 202445,2745,2745,2745,2745,27-
03 ene 202445,3545,3545,3545,3545,35-
02 ene 202445,8045,8045,8045,8045,80-
29 dic 202346,0546,0546,0546,0546,05-
28 dic 202346,1746,1746,1746,1746,17-
27 dic 202346,0946,0946,0946,0946,09-
26 dic 202346,0246,0246,0246,0246,02-
22 dic 202345,8145,8145,8145,8145,81-
22 dic 20230.359 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...