Mercados españoles cerrados en 1 hr 31 mins

Harbor Capital Appreciation Fund Administrative Class (HRCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,37+0,11 (+0,17%)
A partir del 08:06AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 jun 2022------
29 jun 202263,3763,3763,3763,3763,37-
28 jun 202263,2663,2663,2663,2663,26-
27 jun 202265,4065,4065,4065,4065,40-
24 jun 202266,0466,0466,0466,0466,04-
23 jun 202263,6163,6163,6163,6163,61-
22 jun 202262,5062,5062,5062,5062,50-
21 jun 202262,5062,5062,5062,5062,50-
17 jun 202260,7560,7560,7560,7560,75-
16 jun 202260,0560,0560,0560,0560,05-
15 jun 202262,7062,7062,7062,7062,70-
14 jun 202261,0461,0461,0461,0461,04-
13 jun 202261,0661,0661,0661,0661,06-
10 jun 202264,2864,2864,2864,2864,28-
09 jun 202266,8266,8266,8266,8266,82-
08 jun 202268,6268,6268,6268,6268,62-
07 jun 202268,9068,9068,9068,9068,90-
06 jun 202268,2368,2368,2368,2368,23-
03 jun 202267,7767,7767,7767,7767,77-
02 jun 202269,6769,6769,6769,6769,67-
01 jun 202267,4267,4267,4267,4267,42-
31 may 202267,7967,7967,7967,7967,79-
27 may 202268,1768,1768,1768,1768,17-
26 may 202265,8365,8365,8365,8365,83-
25 may 202263,7963,7963,7963,7963,79-
24 may 202262,7962,7962,7962,7962,79-
23 may 202264,9164,9164,9164,9164,91-
20 may 202263,9563,9563,9563,9563,95-
19 may 202264,1364,1364,1364,1364,13-
18 may 202264,0764,0764,0764,0764,07-
17 may 202267,5467,5467,5467,5467,54-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...