Mercados españoles cerrados en 2 hrs 59 min

Harbor Capital Appreciation Admin (HRCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,22+1,06 (+1,07%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024100,22100,22100,22100,22100,22-
01 may 202499,1699,1699,1699,1699,16-
30 abr 202499,7299,7299,7299,7299,72-
29 abr 2024101,35101,35101,35101,35101,35-
26 abr 2024101,34101,34101,34101,34101,34-
25 abr 202499,3399,3399,3399,3399,33-
24 abr 202499,9799,9799,9799,9799,97-
23 abr 2024100,39100,39100,39100,39100,39-
22 abr 202498,4898,4898,4898,4898,48-
19 abr 202497,3797,3797,3797,3797,37-
18 abr 2024100,07100,07100,07100,07100,07-
17 abr 2024100,55100,55100,55100,55100,55-
16 abr 2024101,77101,77101,77101,77101,77-
15 abr 2024101,52101,52101,52101,52101,52-
12 abr 2024103,44103,44103,44103,44103,44-
11 abr 2024105,21105,21105,21105,21105,21-
10 abr 2024103,59103,59103,59103,59103,59-
09 abr 2024104,18104,18104,18104,18104,18-
08 abr 2024104,36104,36104,36104,36104,36-
05 abr 2024104,52104,52104,52104,52104,52-
04 abr 2024102,75102,75102,75102,75102,75-
03 abr 2024104,51104,51104,51104,51104,51-
02 abr 2024104,22104,22104,22104,22104,22-
01 abr 2024105,10105,10105,10105,10105,10-
28 mar 2024105,05105,05105,05105,05105,05-
27 mar 2024105,18105,18105,18105,18105,18-
26 mar 2024105,26105,26105,26105,26105,26-
25 mar 2024105,70105,70105,70105,70105,70-
22 mar 2024106,06106,06106,06106,06106,06-
21 mar 2024106,14106,14106,14106,14106,14-
20 mar 2024105,67105,67105,67105,67105,67-
19 mar 2024104,51104,51104,51104,51104,51-
18 mar 2024104,06104,06104,06104,06104,06-
15 mar 2024103,27103,27103,27103,27103,27-
14 mar 2024104,77104,77104,77104,77104,77-
13 mar 2024105,02105,02105,02105,02105,02-
12 mar 2024105,57105,57105,57105,57105,57-
11 mar 2024103,56103,56103,56103,56103,56-
08 mar 2024104,60104,60104,60104,60104,60-
07 mar 2024106,39106,39106,39106,39106,39-
06 mar 2024104,62104,62104,62104,62104,62-
05 mar 2024103,88103,88103,88103,88103,88-
04 mar 2024105,82105,82105,82105,82105,82-
01 mar 2024106,05106,05106,05106,05106,05-
29 feb 2024104,37104,37104,37104,37104,37-
28 feb 2024103,57103,57103,57103,57103,57-
27 feb 2024103,99103,99103,99103,99103,99-
26 feb 2024103,92103,92103,92103,92103,92-
23 feb 2024103,83103,83103,83103,83103,83-
22 feb 2024104,22104,22104,22104,22104,22-
21 feb 2024100,18100,18100,18100,18100,18-
20 feb 2024100,79100,79100,79100,79100,79-
16 feb 2024102,43102,43102,43102,43102,43-
15 feb 2024103,03103,03103,03103,03103,03-
14 feb 2024102,89102,89102,89102,89102,89-
13 feb 2024101,05101,05101,05101,05101,05-
12 feb 2024102,50102,50102,50102,50102,50-
09 feb 2024103,17103,17103,17103,17103,17-
08 feb 2024101,97101,97101,97101,97101,97-
07 feb 2024101,57101,57101,57101,57101,57-
06 feb 202499,9699,9699,9699,9699,96-
05 feb 2024100,36100,36100,36100,36100,36-
02 feb 2024100,25100,25100,25100,25100,25-
01 feb 202497,8097,8097,8097,8097,80-
31 ene 202496,3396,3396,3396,3396,33-
30 ene 202498,1798,1798,1798,1798,17-
29 ene 202498,6898,6898,6898,6898,68-
26 ene 202497,3497,3497,3497,3497,34-
25 ene 202497,1897,1897,1897,1897,18-
24 ene 202497,1897,1897,1897,1897,18-
23 ene 202496,2596,2596,2596,2596,25-
22 ene 202496,0896,0896,0896,0896,08-
19 ene 202496,0596,0596,0596,0596,05-
18 ene 202494,3094,3094,3094,3094,30-
17 ene 202493,1393,1393,1393,1393,13-
16 ene 202493,5593,5593,5593,5593,55-
12 ene 202493,4093,4093,4093,4093,40-
11 ene 202493,4193,4193,4193,4193,41-
10 ene 202493,1493,1493,1493,1493,14-
09 ene 202492,0392,0392,0392,0392,03-
08 ene 202491,7091,7091,7091,7091,70-
05 ene 202489,6689,6689,6689,6689,66-
04 ene 202489,4489,4489,4489,4489,44-
03 ene 202489,7389,7389,7389,7389,73-
02 ene 202490,6090,6090,6090,6090,60-
29 dic 202392,4392,4392,4392,4392,43-
28 dic 202392,8492,8492,8492,8492,84-
27 dic 202392,8792,8792,8792,8792,87-
26 dic 202392,5692,5692,5692,5692,56-
22 dic 202392,1892,1892,1892,1892,18-
21 dic 202392,4392,4392,4392,4392,43-
20 dic 202391,2291,2291,2291,2291,22-
19 dic 202392,7292,7292,7292,7292,72-
18 dic 202392,3192,3192,3192,3192,31-
15 dic 202391,4591,4591,4591,4591,45-
14 dic 202390,9390,9390,9390,9390,93-
13 dic 202391,3891,3891,3891,3891,38-
12 dic 202390,3290,3290,3290,3290,32-
11 dic 202389,5589,5589,5589,5589,55-
08 dic 202389,2589,2589,2589,2589,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...