Mercados españoles abiertos en 2 hrs 36 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.169,79 -33,43 (-0,09%) Dólar/Euro
1,1126 +0,0009 (+0,08%) Petróleo Brent
73,43 -0,27 (-0,37%) Bitcoin EUR
54.519,11 +2.252,45 (+4,31%)
Hartford International Growth C (HNCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 16 sept 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 13 sept 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 12 sept 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 11 sept 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 10 sept 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 09 sept 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 06 sept 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 05 sept 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 04 sept 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 03 sept 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 30 ago 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 29 ago 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 28 ago 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 27 ago 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 26 ago 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 23 ago 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 22 ago 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 21 ago 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 20 ago 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 19 ago 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 16 ago 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 15 ago 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 14 ago 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 13 ago 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 12 ago 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 09 ago 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 08 ago 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 07 ago 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 06 ago 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 05 ago 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 02 ago 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 01 ago 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 31 jul 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 30 jul 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 29 jul 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 26 jul 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 25 jul 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 24 jul 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 23 jul 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 22 jul 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 19 jul 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 18 jul 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 17 jul 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 16 jul 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 15 jul 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 12 jul 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 11 jul 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 10 jul 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 09 jul 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 08 jul 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 05 jul 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 03 jul 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 02 jul 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 01 jul 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 28 jun 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 27 jun 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 26 jun 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 25 jun 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 24 jun 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 21 jun 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 20 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 18 jun 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 17 jun 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 14 jun 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 13 jun 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 12 jun 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 11 jun 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 10 jun 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 07 jun 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 06 jun 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 05 jun 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 04 jun 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 03 jun 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 31 may 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 30 may 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 29 may 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 28 may 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 24 may 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 23 may 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 22 may 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 21 may 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 20 may 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 17 may 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 16 may 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 15 may 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 14 may 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 13 may 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 10 may 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 09 may 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 08 may 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 07 may 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 06 may 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 03 may 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 02 may 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 01 may 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 30 abr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 29 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 26 abr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 25 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.