Mercados españoles abiertos en 27 mins

Hartford Stock HLS IB (HIBSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,17+0,52 (+0,53%)
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
03 may 2024------
02 may 202498,6598,6598,6598,6598,65-
01 may 202498,5198,5198,5198,5198,51-
30 abr 202498,5698,5698,5698,5698,56-
29 abr 202499,3699,3699,3699,3699,36-
26 abr 202499,2299,2299,2299,2299,22-
25 abr 202499,2199,2199,2199,2199,21-
24 abr 202499,2199,2199,2199,2199,21-
23 abr 202499,3499,3499,3499,3499,34-
22 abr 202498,7098,7098,7098,7098,70-
19 abr 202498,0898,0898,0898,0898,08-
18 abr 202497,5197,5197,5197,5197,51-
17 abr 202497,5197,5197,5197,5197,51-
16 abr 202497,4097,4097,4097,4097,40-
15 abr 202497,5197,5197,5197,5197,51-
12 abr 202497,9897,9897,9897,9897,98-
11 abr 202498,8698,8698,8698,8698,86-
10 abr 202498,9998,9998,9998,9998,99-
09 abr 2024100,20100,20100,20100,20100,20-
08 abr 202499,9199,9199,9199,9199,91-
05 abr 202499,9599,9599,9599,9599,95-
04 abr 202499,3299,3299,3299,3299,32-
03 abr 2024100,20100,20100,20100,20100,20-
02 abr 2024100,73100,73100,73100,73100,73-
01 abr 2024101,46101,46101,46101,46101,46-
28 mar 2024102,29102,29102,29102,29102,29-
27 mar 2024102,11102,11102,11102,11102,11-
26 mar 2024100,82100,82100,82100,82100,82-
25 mar 2024100,83100,83100,83100,83100,83-
22 mar 2024101,48101,48101,48101,48101,48-
21 mar 2024102,04102,04102,04102,04102,04-
20 mar 2024102,08102,08102,08102,08102,08-
19 mar 2024101,55101,55101,55101,55101,55-
18 mar 2024100,95100,95100,95100,95100,95-
15 mar 2024100,95100,95100,95100,95100,95-
14 mar 2024101,55101,55101,55101,55101,55-
13 mar 2024101,94101,94101,94101,94101,94-
12 mar 2024101,93101,93101,93101,93101,93-
11 mar 2024101,39101,39101,39101,39101,39-
08 mar 2024101,10101,10101,10101,10101,10-
07 mar 2024101,31101,31101,31101,31101,31-
06 mar 2024100,87100,87100,87100,87100,87-
05 mar 2024100,60100,60100,60100,60100,60-
04 mar 2024101,28101,28101,28101,28101,28-
01 mar 2024101,23101,23101,23101,23101,23-
29 feb 2024101,11101,11101,11101,11101,11-
28 feb 2024101,33101,33101,33101,33101,33-
27 feb 2024101,23101,23101,23101,23101,23-
26 feb 2024101,18101,18101,18101,18101,18-
23 feb 2024101,60101,60101,60101,60101,60-
22 feb 2024101,25101,25101,25101,25101,25-
21 feb 2024100,25100,25100,25100,25100,25-
20 feb 202499,7899,7899,7899,7899,78-
16 feb 202499,6999,6999,6999,6999,69-
15 feb 202499,9299,9299,9299,9299,92-
14 feb 202499,2299,2299,2299,2299,22-
13 feb 202498,5698,5698,5698,5698,56-
12 feb 202499,4099,4099,4099,4099,40-
09 feb 202499,3599,3599,3599,3599,35-
08 feb 202499,3499,3499,3499,3499,34-
07 feb 202499,4199,4199,4199,4199,41-
06 feb 202498,8898,8898,8898,8898,88-
05 feb 202498,1898,1898,1898,1898,18-
02 feb 202498,9098,9098,9098,9098,90-
01 feb 202499,0399,0399,0399,0399,03-
31 ene 202497,9897,9897,9897,9897,98-
30 ene 202498,4698,4698,4698,4698,46-
29 ene 202498,1198,1198,1198,1198,11-
26 ene 202497,6097,6097,6097,6097,60-
25 ene 202497,1797,1797,1797,1797,17-
24 ene 202497,0597,0597,0597,0597,05-
23 ene 202497,7197,7197,7197,7197,71-
22 ene 202497,4197,4197,4197,4197,41-
19 ene 202497,3697,3697,3697,3697,36-
18 ene 202496,8396,8396,8396,8396,83-
17 ene 202496,3696,3696,3696,3696,36-
16 ene 202496,6396,6396,6396,6396,63-
12 ene 202497,0897,0897,0897,0897,08-
11 ene 202496,7796,7796,7796,7796,77-
10 ene 202496,8396,8396,8396,8396,83-
09 ene 202496,4096,4096,4096,4096,40-
08 ene 202496,6596,6596,6596,6596,65-
05 ene 202495,9495,9495,9495,9495,94-
04 ene 202496,1396,1396,1396,1396,13-
03 ene 202496,0696,0696,0696,0696,06-
02 ene 202496,7496,7496,7496,7496,74-
29 dic 202396,6096,6096,6096,6096,60-
28 dic 202396,5596,5596,5596,5596,55-
27 dic 202396,3796,3796,3796,3796,37-
26 dic 202396,1496,1496,1496,1496,14-
22 dic 202395,7595,7595,7595,7595,75-
22 dic 20231.009 Dividendo
21 dic 202396,7096,7096,7096,7095,69-
20 dic 202395,7195,7195,7195,7194,71-
19 dic 202396,9896,9896,9896,9895,97-
18 dic 202396,5996,5996,5996,5995,58-
15 dic 202396,1696,1696,1696,1695,16-
14 dic 202396,4296,4296,4296,4295,41-
13 dic 202397,0097,0097,0097,0095,99-
12 dic 202395,9295,9295,9295,9294,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...