Mercados españoles cerrados

Harbor Disruptive Innovation Admin (HRMGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,9400+0,0100 (+0,20%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 2024------
18 jun 20244,94004,94004,94004,94004,9400-
17 jun 20244,93004,93004,93004,93004,9300-
14 jun 20244,92004,92004,92004,92004,9200-
13 jun 20244,94004,94004,94004,94004,9400-
12 jun 20244,97004,97004,97004,97004,9700-
11 jun 20244,89004,89004,89004,89004,8900-
10 jun 20244,89004,89004,89004,89004,8900-
07 jun 20244,86004,86004,86004,86004,8600-
06 jun 20244,89004,89004,89004,89004,8900-
05 jun 20244,89004,89004,89004,89004,8900-
04 jun 20244,78004,78004,78004,78004,7800-
03 jun 20244,79004,79004,79004,79004,7900-
31 may 20244,80004,80004,80004,80004,8000-
30 may 20244,80004,80004,80004,80004,8000-
29 may 20244,88004,88004,88004,88004,8800-
28 may 20244,94004,94004,94004,94004,9400-
24 may 20244,96004,96004,96004,96004,9600-
23 may 20244,94004,94004,94004,94004,9400-
22 may 20245,00005,00005,00005,00005,0000-
21 may 20245,00005,00005,00005,00005,0000-
20 may 20245,01005,01005,01005,01005,0100-
17 may 20244,98004,98004,98004,98004,9800-
16 may 20244,98004,98004,98004,98004,9800-
15 may 20245,01005,01005,01005,01005,0100-
14 may 20244,90004,90004,90004,90004,9000-
13 may 20244,88004,88004,88004,88004,8800-
10 may 20244,89004,89004,89004,89004,8900-
09 may 20244,92004,92004,92004,92004,9200-
08 may 20244,90004,90004,90004,90004,9000-
07 may 20244,94004,94004,94004,94004,9400-
06 may 20244,95004,95004,95004,95004,9500-
03 may 20244,89004,89004,89004,89004,8900-
02 may 20244,83004,83004,83004,83004,8300-
01 may 20244,78004,78004,78004,78004,7800-
30 abr 20244,78004,78004,78004,78004,7800-
29 abr 20244,88004,88004,88004,88004,8800-
26 abr 20244,87004,87004,87004,87004,8700-
25 abr 20244,79004,79004,79004,79004,7900-
24 abr 20244,86004,86004,86004,86004,8600-
23 abr 20244,87004,87004,87004,87004,8700-
22 abr 20244,76004,76004,76004,76004,7600-
19 abr 20244,71004,71004,71004,71004,7100-
18 abr 20244,81004,81004,81004,81004,8100-
17 abr 20244,84004,84004,84004,84004,8400-
16 abr 20244,90004,90004,90004,90004,9000-
15 abr 20244,89004,89004,89004,89004,8900-
12 abr 20244,99004,99004,99004,99004,9900-
11 abr 20245,11005,11005,11005,11005,1100-
10 abr 20245,06005,06005,06005,06005,0600-
09 abr 20245,14005,14005,14005,14005,1400-
08 abr 20245,11005,11005,11005,11005,1100-
05 abr 20245,11005,11005,11005,11005,1100-
04 abr 20245,04005,04005,04005,04005,0400-
03 abr 20245,12005,12005,12005,12005,1200-
02 abr 20245,12005,12005,12005,12005,1200-
01 abr 20245,19005,19005,19005,19005,1900-
28 mar 20245,21005,21005,21005,21005,2100-
27 mar 20245,21005,21005,21005,21005,2100-
26 mar 20245,20005,20005,20005,20005,2000-
25 mar 20245,20005,20005,20005,20005,2000-
22 mar 20245,22005,22005,22005,22005,2200-
21 mar 20245,23005,23005,23005,23005,2300-
20 mar 20245,20005,20005,20005,20005,2000-
19 mar 20245,12005,12005,12005,12005,1200-
18 mar 20245,10005,10005,10005,10005,1000-
15 mar 20245,08005,08005,08005,08005,0800-
14 mar 20245,14005,14005,14005,14005,1400-
13 mar 20245,19005,19005,19005,19005,1900-
12 mar 20245,20005,20005,20005,20005,2000-
11 mar 20245,14005,14005,14005,14005,1400-
08 mar 20245,20005,20005,20005,20005,2000-
07 mar 20245,23005,23005,23005,23005,2300-
06 mar 20245,18005,18005,18005,18005,1800-
05 mar 20245,12005,12005,12005,12005,1200-
04 mar 20245,22005,22005,22005,22005,2200-
01 mar 20245,24005,24005,24005,24005,2400-
29 feb 20245,14005,14005,14005,14005,1400-
28 feb 20245,11005,11005,11005,11005,1100-
27 feb 20245,14005,14005,14005,14005,1400-
26 feb 20245,10005,10005,10005,10005,1000-
23 feb 20245,07005,07005,07005,07005,0700-
22 feb 20245,08005,08005,08005,08005,0800-
21 feb 20244,92004,92004,92004,92004,9200-
20 feb 20244,96004,96004,96004,96004,9600-
16 feb 20245,02005,02005,02005,02005,0200-
15 feb 20245,05005,05005,05005,05005,0500-
14 feb 20245,01005,01005,01005,01005,0100-
13 feb 20244,88004,88004,88004,88004,8800-
12 feb 20245,02005,02005,02005,02005,0200-
09 feb 20245,03005,03005,03005,03005,0300-
08 feb 20244,94004,94004,94004,94004,9400-
07 feb 20244,88004,88004,88004,88004,8800-
06 feb 20244,83004,83004,83004,83004,8300-
05 feb 20244,82004,82004,82004,82004,8200-
02 feb 20244,84004,84004,84004,84004,8400-
01 feb 20244,77004,77004,77004,77004,7700-
31 ene 20244,70004,70004,70004,70004,7000-
30 ene 20244,79004,79004,79004,79004,7900-
29 ene 20244,84004,84004,84004,84004,8400-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...