Mercados españoles cerrados en 6 hrs 56 min

Hartford International Value R3 (HILRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,94+0,06 (+0,32%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202418,9418,9418,9418,9418,94-
24 may 202418,8818,8818,8818,8818,88-
23 may 202418,7518,7518,7518,7518,75-
22 may 202418,8718,8718,8718,8718,87-
21 may 202419,0619,0619,0619,0619,06-
20 may 202419,1419,1419,1419,1419,14-
17 may 202419,1319,1319,1319,1319,13-
16 may 202419,0519,0519,0519,0519,05-
15 may 202419,1319,1319,1319,1319,13-
14 may 202419,0219,0219,0219,0219,02-
13 may 202418,8918,8918,8918,8918,89-
10 may 202418,8718,8718,8718,8718,87-
09 may 202418,8218,8218,8218,8218,82-
08 may 202418,6718,6718,6718,6718,67-
07 may 202418,7218,7218,7218,7218,72-
06 may 202418,7218,7218,7218,7218,72-
03 may 202418,6118,6118,6118,6118,61-
02 may 202418,5018,5018,5018,5018,50-
01 may 202418,1818,1818,1818,1818,18-
30 abr 202418,2118,2118,2118,2118,21-
29 abr 202418,4718,4718,4718,4718,47-
26 abr 202418,2818,2818,2818,2818,28-
25 abr 202418,1518,1518,1518,1518,15-
24 abr 202418,1918,1918,1918,1918,19-
23 abr 202418,2318,2318,2318,2318,23-
22 abr 202418,0918,0918,0918,0918,09-
19 abr 202417,8417,8417,8417,8417,84-
18 abr 202417,8517,8517,8517,8517,85-
17 abr 202417,7917,7917,7917,7917,79-
16 abr 202417,8217,8217,8217,8217,82-
15 abr 202418,0418,0418,0418,0418,04-
12 abr 202418,1418,1418,1418,1418,14-
11 abr 202418,4118,4118,4118,4118,41-
10 abr 202418,4218,4218,4218,4218,42-
09 abr 202418,6218,6218,6218,6218,62-
08 abr 202418,6018,6018,6018,6018,60-
05 abr 202418,4818,4818,4818,4818,48-
04 abr 202418,4018,4018,4018,4018,40-
03 abr 202418,4318,4318,4318,4318,43-
02 abr 202418,2418,2418,2418,2418,24-
01 abr 202418,2718,2718,2718,2718,27-
28 mar 202418,3618,3618,3618,3618,36-
27 mar 202418,3818,3818,3818,3818,38-
26 mar 202418,2518,2518,2518,2518,25-
25 mar 202418,2118,2118,2118,2118,21-
22 mar 202418,2318,2318,2318,2318,23-
21 mar 202418,2918,2918,2918,2918,29-
20 mar 202418,2518,2518,2518,2518,25-
19 mar 202418,1118,1118,1118,1118,11-
18 mar 202418,0718,0718,0718,0718,07-
15 mar 202418,0818,0818,0818,0818,08-
14 mar 202418,0318,0318,0318,0318,03-
13 mar 202418,0818,0818,0818,0818,08-
12 mar 202418,0918,0918,0918,0918,09-
11 mar 202417,9417,9417,9417,9417,94-
08 mar 202417,9817,9817,9817,9817,98-
07 mar 202418,0018,0018,0018,0018,00-
06 mar 202417,8617,8617,8617,8617,86-
05 mar 202417,6317,6317,6317,6317,63-
04 mar 202417,6417,6417,6417,6417,64-
01 mar 202417,7017,7017,7017,7017,70-
29 feb 202417,5217,5217,5217,5217,52-
28 feb 202417,5317,5317,5317,5317,53-
27 feb 202417,6317,6317,6317,6317,63-
26 feb 202417,5417,5417,5417,5417,54-
23 feb 202417,6517,6517,6517,6517,65-
22 feb 202417,6317,6317,6317,6317,63-
21 feb 202417,5417,5417,5417,5417,54-
20 feb 202417,4717,4717,4717,4717,47-
16 feb 202417,4017,4017,4017,4017,40-
15 feb 202417,3517,3517,3517,3517,35-
14 feb 202417,1617,1617,1617,1617,16-
13 feb 202417,0917,0917,0917,0917,09-
12 feb 202417,3017,3017,3017,3017,30-
09 feb 202417,2117,2117,2117,2117,21-
08 feb 202417,2517,2517,2517,2517,25-
07 feb 202417,2717,2717,2717,2717,27-
06 feb 202417,3017,3017,3017,3017,30-
05 feb 202417,2417,2417,2417,2417,24-
02 feb 202417,3317,3317,3317,3317,33-
01 feb 202417,4117,4117,4117,4117,41-
31 ene 202417,2717,2717,2717,2717,27-
30 ene 202417,3617,3617,3617,3617,36-
29 ene 202417,4117,4117,4117,4117,41-
26 ene 202417,3417,3417,3417,3417,34-
25 ene 202417,3017,3017,3017,3017,30-
24 ene 202417,2417,2417,2417,2417,24-
23 ene 202417,1317,1317,1317,1317,13-
22 ene 202417,0917,0917,0917,0917,09-
19 ene 202417,0517,0517,0517,0517,05-
18 ene 202417,0717,0717,0717,0717,07-
17 ene 202416,9616,9616,9616,9616,96-
16 ene 202417,1517,1517,1517,1517,15-
12 ene 202417,4417,4417,4417,4417,44-
11 ene 202417,4017,4017,4017,4017,40-
10 ene 202417,4417,4417,4417,4417,44-
09 ene 202417,4217,4217,4217,4217,42-
08 ene 202417,6017,6017,6017,6017,60-
05 ene 202417,4817,4817,4817,4817,48-
04 ene 202417,4217,4217,4217,4217,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...