Mercados españoles cerrados

Hartford MidCap HLS IA (HIMCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,02+0,19 (+0,68%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202428,0228,0228,0228,0228,02-
25 abr 202427,8327,8327,8327,8327,83-
24 abr 202428,0428,0428,0428,0428,04-
23 abr 202427,8927,8927,8927,8927,89-
22 abr 202427,3727,3727,3727,3727,37-
19 abr 202427,2327,2327,2327,2327,23-
18 abr 202427,5027,5027,5027,5027,50-
17 abr 202427,5727,5727,5727,5727,57-
16 abr 202427,8527,8527,8527,8527,85-
15 abr 202427,9427,9427,9427,9427,94-
12 abr 202428,4628,4628,4628,4628,46-
11 abr 202429,0529,0529,0529,0529,05-
10 abr 202428,9528,9528,9528,9528,95-
09 abr 202429,4129,4129,4129,4129,41-
08 abr 202429,3029,3029,3029,3029,30-
05 abr 202429,1729,1729,1729,1729,17-
04 abr 202428,7628,7628,7628,7628,76-
03 abr 202429,0829,0829,0829,0829,08-
02 abr 202428,9928,9928,9928,9928,99-
01 abr 202429,3829,3829,3829,3829,38-
28 mar 202429,5329,5329,5329,5329,53-
27 mar 202429,4929,4929,4929,4929,49-
26 mar 202429,3429,3429,3429,3429,34-
25 mar 202429,2329,2329,2329,2329,23-
22 mar 202429,3229,3229,3229,3229,32-
21 mar 202429,5229,5229,5229,5229,52-
20 mar 202429,1829,1829,1829,1829,18-
19 mar 202428,8528,8528,8528,8528,85-
18 mar 202428,6628,6628,6628,6628,66-
15 mar 202428,5128,5128,5128,5128,51-
14 mar 202428,6428,6428,6428,6428,64-
13 mar 202428,9328,9328,9328,9328,93-
12 mar 202428,9928,9928,9928,9928,99-
11 mar 202428,7428,7428,7428,7428,74-
08 mar 202428,8828,8828,8828,8828,88-
07 mar 202429,1829,1829,1829,1829,18-
06 mar 202428,7928,7928,7928,7928,79-
05 mar 202428,6428,6428,6428,6428,64-
04 mar 202429,0629,0629,0629,0629,06-
01 mar 202429,0229,0229,0229,0229,02-
29 feb 202428,7928,7928,7928,7928,79-
28 feb 202428,8028,8028,8028,8028,80-
27 feb 202428,7428,7428,7428,7428,74-
26 feb 202428,5728,5728,5728,5728,57-
23 feb 202428,5928,5928,5928,5928,59-
22 feb 202428,4928,4928,4928,4928,49-
21 feb 202428,0228,0228,0228,0228,02-
20 feb 202428,1228,1228,1228,1228,12-
16 feb 202428,5228,5228,5228,5228,52-
15 feb 202428,6728,6728,6728,6728,67-
14 feb 202428,3828,3828,3828,3828,38-
13 feb 202427,8627,8627,8627,8627,86-
12 feb 202428,4628,4628,4628,4628,46-
09 feb 202428,4728,4728,4728,4728,47-
08 feb 202428,2028,2028,2028,2028,20-
07 feb 202427,8527,8527,8527,8527,85-
06 feb 202427,6527,6527,6527,6527,65-
05 feb 202427,5427,5427,5427,5427,54-
02 feb 202427,7527,7527,7527,7527,75-
01 feb 202427,5227,5227,5227,5227,52-
31 ene 202427,2027,2027,2027,2027,20-
30 ene 202427,6827,6827,6827,6827,68-
29 ene 202427,7827,7827,7827,7827,78-
26 ene 202427,3727,3727,3727,3727,37-
25 ene 202427,4027,4027,4027,4027,40-
24 ene 202427,2727,2727,2727,2727,27-
23 ene 202427,4927,4927,4927,4927,49-
22 ene 202427,5627,5627,5627,5627,56-
19 ene 202427,1827,1827,1827,1827,18-
18 ene 202426,9226,9226,9226,9226,92-
17 ene 202426,6926,6926,6926,6926,69-
16 ene 202426,8426,8426,8426,8426,84-
12 ene 202426,9126,9126,9126,9126,91-
11 ene 202426,9726,9726,9726,9726,97-
10 ene 202427,0027,0027,0027,0027,00-
09 ene 202426,9426,9426,9426,9426,94-
08 ene 202427,0127,0127,0127,0127,01-
05 ene 202426,4926,4926,4926,4926,49-
04 ene 202426,4826,4826,4826,4826,48-
03 ene 202426,4726,4726,4726,4726,47-
02 ene 202427,0627,0627,0627,0627,06-
29 dic 202327,3527,3527,3527,3527,35-
28 dic 202327,5627,5627,5627,5627,56-
27 dic 202327,6027,6027,6027,6027,60-
26 dic 202327,5027,5027,5027,5027,50-
22 dic 202327,3027,3027,3027,3027,30-
22 dic 20230 Dividendo
22 dic 20230.128 Plusvalía
21 dic 202327,2127,2127,2127,2127,08-
20 dic 202326,7626,7626,7626,7626,63-
19 dic 202327,2627,2627,2627,2627,13-
18 dic 202327,0127,0127,0127,0126,88-
15 dic 202326,9226,9226,9226,9226,79-
14 dic 202327,0727,0727,0727,0726,94-
13 dic 202326,6626,6626,6626,6626,53-
12 dic 202326,1326,1326,1326,1326,01-
11 dic 202326,0126,0126,0126,0125,89-
08 dic 202325,8325,8325,8325,8325,71-
07 dic 202325,7025,7025,7025,7025,58-
06 dic 202325,5925,5925,5925,5925,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...