Mercados españoles abiertos en 1 hr 2 mins

Hartford MidCap C (HMDCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,84-0,04 (-0,31%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202412,8412,8412,8412,8412,84-
17 abr 202412,8812,8812,8812,8812,88-
16 abr 202413,0113,0113,0113,0113,01-
15 abr 202413,0513,0513,0513,0513,05-
12 abr 202413,3013,3013,3013,3013,30-
11 abr 202413,5713,5713,5713,5713,57-
10 abr 202413,5313,5313,5313,5313,53-
09 abr 202413,7413,7413,7413,7413,74-
08 abr 202413,6913,6913,6913,6913,69-
05 abr 202413,6313,6313,6313,6313,63-
04 abr 202413,4413,4413,4413,4413,44-
03 abr 202413,5913,5913,5913,5913,59-
02 abr 202413,5513,5513,5513,5513,55-
01 abr 202413,7313,7313,7313,7313,73-
28 mar 202413,8013,8013,8013,8013,80-
27 mar 202413,7813,7813,7813,7813,78-
26 mar 202413,7113,7113,7113,7113,71-
25 mar 202413,6613,6613,6613,6613,66-
22 mar 202413,7013,7013,7013,7013,70-
21 mar 202413,8013,8013,8013,8013,80-
20 mar 202413,6413,6413,6413,6413,64-
19 mar 202413,4913,4913,4913,4913,49-
18 mar 202413,4013,4013,4013,4013,40-
15 mar 202413,3313,3313,3313,3313,33-
14 mar 202413,3913,3913,3913,3913,39-
13 mar 202413,5313,5313,5313,5313,53-
12 mar 202413,5513,5513,5513,5513,55-
11 mar 202413,4413,4413,4413,4413,44-
08 mar 202413,5013,5013,5013,5013,50-
07 mar 202413,6513,6513,6513,6513,65-
06 mar 202413,4613,4613,4613,4613,46-
05 mar 202413,3913,3913,3913,3913,39-
04 mar 202413,5913,5913,5913,5913,59-
01 mar 202413,5713,5713,5713,5713,57-
29 feb 202413,4713,4713,4713,4713,47-
28 feb 202413,4713,4713,4713,4713,47-
27 feb 202413,4413,4413,4413,4413,44-
26 feb 202413,3713,3713,3713,3713,37-
23 feb 202413,3813,3813,3813,3813,38-
22 feb 202413,3313,3313,3313,3313,33-
21 feb 202413,1113,1113,1113,1113,11-
20 feb 202413,1613,1613,1613,1613,16-
16 feb 202413,3413,3413,3413,3413,34-
15 feb 202413,4213,4213,4213,4213,42-
14 feb 202413,2813,2813,2813,2813,28-
13 feb 202413,0413,0413,0413,0413,04-
12 feb 202413,3213,3213,3213,3213,32-
09 feb 202413,3213,3213,3213,3213,32-
08 feb 202413,2013,2013,2013,2013,20-
07 feb 202413,0413,0413,0413,0413,04-
06 feb 202412,9412,9412,9412,9412,94-
05 feb 202412,8912,8912,8912,8912,89-
02 feb 202412,9912,9912,9912,9912,99-
01 feb 202412,8912,8912,8912,8912,89-
31 ene 202412,7312,7312,7312,7312,73-
30 ene 202412,9612,9612,9612,9612,96-
29 ene 202413,0113,0113,0113,0113,01-
26 ene 202412,8212,8212,8212,8212,82-
25 ene 202412,8312,8312,8312,8312,83-
24 ene 202412,7712,7712,7712,7712,77-
23 ene 202412,8712,8712,8712,8712,87-
22 ene 202412,9012,9012,9012,9012,90-
19 ene 202412,7312,7312,7312,7312,73-
18 ene 202412,6112,6112,6112,6112,61-
17 ene 202412,5012,5012,5012,5012,50-
16 ene 202412,5712,5712,5712,5712,57-
12 ene 202412,6012,6012,6012,6012,60-
11 ene 202412,6312,6312,6312,6312,63-
10 ene 202412,6512,6512,6512,6512,65-
09 ene 202412,6212,6212,6212,6212,62-
08 ene 202412,6512,6512,6512,6512,65-
05 ene 202412,4112,4112,4112,4112,41-
04 ene 202412,4112,4112,4112,4112,41-
03 ene 202412,4012,4012,4012,4012,40-
02 ene 202412,6812,6812,6812,6812,68-
29 dic 202312,8212,8212,8212,8212,82-
28 dic 202312,9212,9212,9212,9212,92-
27 dic 202312,9412,9412,9412,9412,94-
26 dic 202312,9012,9012,9012,9012,90-
22 dic 202312,8012,8012,8012,8012,80-
21 dic 202312,7012,7012,7012,7012,70-
20 dic 202312,4912,4912,4912,4912,49-
19 dic 202312,7312,7312,7312,7312,73-
18 dic 202312,6112,6112,6112,6112,61-
15 dic 202312,5712,5712,5712,5712,57-
14 dic 202312,6412,6412,6412,6412,64-
13 dic 202312,4512,4512,4512,4512,45-
12 dic 202312,2012,2012,2012,2012,20-
11 dic 202312,1412,1412,1412,1412,14-
11 dic 20230 Dividendo
11 dic 20230.591 Plusvalía
08 dic 202312,6512,6512,6512,6512,06-
07 dic 202312,5912,5912,5912,5912,00-
06 dic 202312,5312,5312,5312,5311,94-
05 dic 202312,6112,6112,6112,6112,02-
04 dic 202312,7212,7212,7212,7212,13-
01 dic 202312,7012,7012,7012,7012,11-
30 nov 202312,4112,4112,4112,4111,83-
29 nov 202312,3212,3212,3212,3211,74-
28 nov 202312,2312,2312,2312,2311,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...