Mercados españoles cerrados en 17 mins

Harbor Capital Appreciation Fund Administrative Class (HRCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,97-1,11 (-1,65%)
A partir del 08:06AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2022------
16 may 202265,9765,9765,9765,9765,97-
13 may 202267,0867,0867,0867,0867,08-
12 may 202264,3364,3364,3364,3364,33-
11 may 202264,3464,3464,3464,3464,34-
10 may 202266,2666,2666,2666,2666,26-
09 may 202265,7665,7665,7665,7665,76-
06 may 202269,2669,2669,2669,2669,26-
05 may 202270,4770,4770,4770,4770,47-
04 may 202274,7374,7374,7374,7374,73-
03 may 202272,3772,3772,3772,3772,37-
02 may 202272,7572,7572,7572,7572,75-
29 abr 202271,8171,8171,8171,8171,81-
28 abr 202275,0275,0275,0275,0275,02-
27 abr 202272,6472,6472,6472,6472,64-
26 abr 202272,4772,4772,4772,4772,47-
25 abr 202275,8675,8675,8675,8675,86-
22 abr 202275,0275,0275,0275,0275,02-
21 abr 202277,2077,2077,2077,2077,20-
20 abr 202278,9278,9278,9278,9278,92-
19 abr 202280,6380,6380,6380,6380,63-
18 abr 202278,7078,7078,7078,7078,70-
14 abr 202278,7978,7978,7978,7978,79-
13 abr 202280,4980,4980,4980,4980,49-
12 abr 202278,7778,7778,7778,7778,77-
11 abr 202278,9878,9878,9878,9878,98-
08 abr 202280,8780,8780,8780,8780,87-
07 abr 202281,9981,9981,9981,9981,99-
06 abr 202281,6881,6881,6881,6881,68-
05 abr 202284,1584,1584,1584,1584,15-
04 abr 202286,1786,1786,1786,1786,17-
01 abr 202284,2784,2784,2784,2784,27-
31 mar 202283,7783,7783,7783,7783,77-
30 mar 202285,3285,3285,3285,3285,32-
29 mar 202286,3386,3386,3386,3386,33-
28 mar 202284,4584,4584,4584,4584,45-
25 mar 202282,7582,7582,7582,7582,75-
24 mar 202283,0983,0983,0983,0983,09-
23 mar 202281,5581,5581,5581,5581,55-
22 mar 202282,9182,9182,9182,9182,91-
21 mar 202280,9880,9880,9880,9880,98-
18 mar 202281,8181,8181,8181,8181,81-
17 mar 202279,4779,4779,4779,4779,47-
16 mar 202278,0178,0178,0178,0178,01-
15 mar 202274,7474,7474,7474,7474,74-
14 mar 202272,4672,4672,4672,4672,46-
11 mar 202273,8973,8973,8973,8973,89-
10 mar 202275,6775,6775,6775,6775,67-
09 mar 202276,3876,3876,3876,3876,38-
08 mar 202272,9772,9772,9772,9772,97-
07 mar 202273,2273,2273,2273,2273,22-
04 mar 202276,8776,8776,8776,8776,87-
03 mar 202278,7478,7478,7478,7478,74-
02 mar 202280,6080,6080,6080,6080,60-
01 mar 202279,5579,5579,5579,5579,55-
28 feb 202280,7980,7980,7980,7980,79-
25 feb 202280,3780,3780,3780,3780,37-
24 feb 202279,2779,2779,2779,2779,27-
23 feb 202276,2376,2376,2376,2376,23-
22 feb 202278,4378,4378,4378,4378,43-
18 feb 202279,8679,8679,8679,8679,86-
17 feb 202281,0881,0881,0881,0881,08-
16 feb 202284,1184,1184,1184,1184,11-
15 feb 202284,8084,8084,8084,8084,80-
14 feb 202282,2982,2982,2982,2982,29-
11 feb 202282,0182,0182,0182,0182,01-
10 feb 202284,9784,9784,9784,9784,97-
09 feb 202286,7186,7186,7186,7186,71-
08 feb 202284,5584,5584,5584,5584,55-
07 feb 202283,8783,8783,8783,8783,87-
04 feb 202284,4284,4284,4284,4284,42-
03 feb 202282,1082,1082,1082,1082,10-
02 feb 202285,9485,9485,9485,9485,94-
01 feb 202286,4386,4386,4386,4386,43-
31 ene 202285,5485,5485,5485,5485,54-
28 ene 202282,0482,0482,0482,0482,04-
27 ene 202279,0179,0179,0179,0179,01-
26 ene 202280,1180,1180,1180,1180,11-
25 ene 202280,1080,1080,1080,1080,10-
24 ene 202282,3682,3682,3682,3682,36-
21 ene 202281,8781,8781,8781,8781,87-
20 ene 202285,1685,1685,1685,1685,16-
19 ene 202286,0386,0386,0386,0386,03-
18 ene 202286,8486,8486,8486,8486,84-
14 ene 202289,1189,1189,1189,1189,11-
13 ene 202289,1589,1589,1589,1589,15-
12 ene 202292,5192,5192,5192,5192,51-
11 ene 202292,0292,0292,0292,0292,02-
10 ene 202290,6590,6590,6590,6590,65-
07 ene 202290,7790,7790,7790,7790,77-
06 ene 202292,0292,0292,0292,0292,02-
05 ene 202292,3892,3892,3892,3892,38-
04 ene 202296,1396,1396,1396,1396,13-
03 ene 202298,1998,1998,1998,1998,19-
31 dic 202197,0297,0297,0297,0297,02-
30 dic 202197,7597,7597,7597,7597,75-
29 dic 202197,7997,7997,7997,7997,79-
28 dic 202197,9297,9297,9297,9297,92-
27 dic 202198,7298,7298,7298,7298,72-
23 dic 202197,6097,6097,6097,6097,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...