Mercados españoles cerrados en 1 hr 34 mins

Harbor Capital Appreciation Fund Administrative Class (HRCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,10-2,26 (-2,74%)
A partir del 08:06AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 2022------
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-
22 dic 202196,6196,6196,6196,6196,61-
21 dic 202195,2195,2195,2195,2195,21-
20 dic 202192,3392,3392,3392,3392,33-
20 dic 20210 Dividendo
20 dic 202118.785 Plusvalía
17 dic 2021112,66112,66112,66112,6693,88-
16 dic 2021113,11113,11113,11113,1194,25-
15 dic 2021116,64116,64116,64116,6497,19-
14 dic 2021114,07114,07114,07114,0795,05-
13 dic 2021115,84115,84115,84115,8496,52-
10 dic 2021118,12118,12118,12118,1298,42-
09 dic 2021117,88117,88117,88117,8898,22-
08 dic 2021120,25120,25120,25120,25100,20-
07 dic 2021119,40119,40119,40119,4099,49-
06 dic 2021115,20115,20115,20115,2095,99-
03 dic 2021114,29114,29114,29114,2995,23-
02 dic 2021117,76117,76117,76117,7698,12-
01 dic 2021116,35116,35116,35116,3596,95-
30 nov 2021119,96119,96119,96119,9699,96-
29 nov 2021122,37122,37122,37122,37101,97-
26 nov 2021120,24120,24120,24120,24100,19-
24 nov 2021122,50122,50122,50122,50102,07-
23 nov 2021121,51121,51121,51121,51101,25-
22 nov 2021122,71122,71122,71122,71102,25-
19 nov 2021125,63125,63125,63125,63104,68-
18 nov 2021125,31125,31125,31125,31104,42-
17 nov 2021124,37124,37124,37124,37103,63-
16 nov 2021124,77124,77124,77124,77103,97-
15 nov 2021123,43123,43123,43123,43102,85-
12 nov 2021121,61121,61121,61121,61101,33-
11 nov 2021121,61121,61121,61121,61101,33-
10 nov 2021121,32121,32121,32121,32101,09-
09 nov 2021123,77123,77123,77123,77103,13-
08 nov 2021124,61124,61124,61124,61103,83-
05 nov 2021124,57124,57124,57124,57103,80-
04 nov 2021124,67124,67124,67124,67103,88-
03 nov 2021122,76122,76122,76122,76102,29-
02 nov 2021121,36121,36121,36121,36101,12-
01 nov 2021121,48121,48121,48121,48101,22-
29 oct 2021120,94120,94120,94120,94100,77-
28 oct 2021120,02120,02120,02120,02100,01-
27 oct 2021118,70118,70118,70118,7098,91-
26 oct 2021119,21119,21119,21119,2199,33-
25 oct 2021118,94118,94118,94118,9499,11-
22 oct 2021117,53117,53117,53117,5397,93-
21 oct 2021119,25119,25119,25119,2599,37-
20 oct 2021117,87117,87117,87117,8798,22-
19 oct 2021118,41118,41118,41118,4198,67-
18 oct 2021117,87117,87117,87117,8798,22-
15 oct 2021116,48116,48116,48116,4897,06-
14 oct 2021115,41115,41115,41115,4196,17-
13 oct 2021113,55113,55113,55113,5594,62-
12 oct 2021111,94111,94111,94111,9493,28-
11 oct 2021111,44111,44111,44111,4492,86-
08 oct 2021112,38112,38112,38112,3893,64-
07 oct 2021113,26113,26113,26113,2694,37-
06 oct 2021111,82111,82111,82111,8293,18-
05 oct 2021111,02111,02111,02111,0292,51-
04 oct 2021109,40109,40109,40109,4091,16-
01 oct 2021112,36112,36112,36112,3693,63-
30 sept 2021111,27111,27111,27111,2792,72-
29 sept 2021111,52111,52111,52111,5292,93-
28 sept 2021111,94111,94111,94111,9493,28-
27 sept 2021115,98115,98115,98115,9896,64-
24 sept 2021117,27117,27117,27117,2797,72-
23 sept 2021117,25117,25117,25117,2597,70-
22 sept 2021115,90115,90115,90115,9096,57-
21 sept 2021114,62114,62114,62114,6295,51-
20 sept 2021113,90113,90113,90113,9094,91-
17 sept 2021116,54116,54116,54116,5497,11-
16 sept 2021117,43117,43117,43117,4397,85-
15 sept 2021116,95116,95116,95116,9597,45-
14 sept 2021116,14116,14116,14116,1496,77-
13 sept 2021116,37116,37116,37116,3796,97-
10 sept 2021117,16117,16117,16117,1697,62-
09 sept 2021118,04118,04118,04118,0498,36-
08 sept 2021118,09118,09118,09118,0998,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...