Mercados españoles cerrados en 7 hrs 48 min

Harbor Disruptive Innovation Admin (HRMGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,3300-0,0200 (-0,46%)
Al cierre: 08:00PM EST
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 20234,33004,33004,33004,33004,3300-
01 dic 20234,35004,35004,35004,35004,3500-
30 nov 20234,27004,27004,27004,27004,2700-
29 nov 20234,28004,28004,28004,28004,2800-
28 nov 20234,28004,28004,28004,28004,2800-
27 nov 20234,27004,27004,27004,27004,2700-
24 nov 20234,26004,26004,26004,26004,2600-
22 nov 20234,24004,24004,24004,24004,2400-
21 nov 20234,21004,21004,21004,21004,2100-
20 nov 20234,25004,25004,25004,25004,2500-
17 nov 20234,19004,19004,19004,19004,1900-
16 nov 20234,17004,17004,17004,17004,1700-
15 nov 20234,17004,17004,17004,17004,1700-
14 nov 20234,15004,15004,15004,15004,1500-
13 nov 20234,00004,00004,00004,00004,0000-
10 nov 20233,99003,99003,99003,99003,9900-
09 nov 20233,92003,92003,92003,92003,9200-
08 nov 20233,97003,97003,97003,97003,9700-
07 nov 20233,98003,98003,98003,98003,9800-
06 nov 20233,92003,92003,92003,92003,9200-
03 nov 20233,97003,97003,97003,97003,9700-
02 nov 20233,85003,85003,85003,85003,8500-
01 nov 20233,77003,77003,77003,77003,7700-
31 oct 20233,71003,71003,71003,71003,7100-
30 oct 20233,68003,68003,68003,68003,6800-
27 oct 20233,65003,65003,65003,65003,6500-
26 oct 20233,67003,67003,67003,67003,6700-
25 oct 20233,68003,68003,68003,68003,6800-
24 oct 20233,81003,81003,81003,81003,8100-
23 oct 20233,75003,75003,75003,75003,7500-
20 oct 20233,76003,76003,76003,76003,7600-
19 oct 20233,82003,82003,82003,82003,8200-
18 oct 20233,86003,86003,86003,86003,8600-
17 oct 20233,96003,96003,96003,96003,9600-
16 oct 20233,95003,95003,95003,95003,9500-
13 oct 20233,89003,89003,89003,89003,8900-
12 oct 20233,93003,93003,93003,93003,9300-
11 oct 20233,99003,99003,99003,99003,9900-
10 oct 20233,99003,99003,99003,99003,9900-
09 oct 20233,94003,94003,94003,94003,9400-
06 oct 20233,94003,94003,94003,94003,9400-
05 oct 20233,86003,86003,86003,86003,8600-
04 oct 20233,87003,87003,87003,87003,8700-
03 oct 20233,84003,84003,84003,84003,8400-
02 oct 20233,93003,93003,93003,93003,9300-
29 sept 20233,94003,94003,94003,94003,9400-
28 sept 20233,93003,93003,93003,93003,9300-
27 sept 20233,90003,90003,90003,90003,9000-
26 sept 20233,86003,86003,86003,86003,8600-
25 sept 20233,92003,92003,92003,92003,9200-
22 sept 20233,91003,91003,91003,91003,9100-
21 sept 20233,92003,92003,92003,92003,9200-
20 sept 20234,02004,02004,02004,02004,0200-
19 sept 20234,07004,07004,07004,07004,0700-
18 sept 20234,10004,10004,10004,10004,1000-
15 sept 20234,12004,12004,12004,12004,1200-
14 sept 20234,19004,19004,19004,19004,1900-
13 sept 20234,17004,17004,17004,17004,1700-
12 sept 20234,16004,16004,16004,16004,1600-
11 sept 20234,21004,21004,21004,21004,2100-
08 sept 20234,17004,17004,17004,17004,1700-
07 sept 20234,20004,20004,20004,20004,2000-
06 sept 20234,23004,23004,23004,23004,2300-
05 sept 20234,25004,25004,25004,25004,2500-
01 sept 20234,26004,26004,26004,26004,2600-
31 ago 20234,22004,22004,22004,22004,2200-
30 ago 20234,21004,21004,21004,21004,2100-
29 ago 20234,18004,18004,18004,18004,1800-
28 ago 20234,10004,10004,10004,10004,1000-
25 ago 20234,08004,08004,08004,08004,0800-
24 ago 20234,04004,04004,04004,04004,0400-
23 ago 20234,13004,13004,13004,13004,1300-
22 ago 20234,07004,07004,07004,07004,0700-
21 ago 20234,08004,08004,08004,08004,0800-
18 ago 20234,02004,02004,02004,02004,0200-
17 ago 20234,05004,05004,05004,05004,0500-
16 ago 20234,12004,12004,12004,12004,1200-
15 ago 20234,16004,16004,16004,16004,1600-
14 ago 20234,22004,22004,22004,22004,2200-
11 ago 20234,19004,19004,19004,19004,1900-
10 ago 20234,23004,23004,23004,23004,2300-
09 ago 20234,21004,21004,21004,21004,2100-
08 ago 20234,24004,24004,24004,24004,2400-
07 ago 20234,30004,30004,30004,30004,3000-
04 ago 20234,29004,29004,29004,29004,2900-
03 ago 20234,32004,32004,32004,32004,3200-
02 ago 20234,32004,32004,32004,32004,3200-
01 ago 20234,47004,47004,47004,47004,4700-
31 jul 20234,50004,50004,50004,50004,5000-
28 jul 20234,46004,46004,46004,46004,4600-
27 jul 20234,34004,34004,34004,34004,3400-
26 jul 20234,37004,37004,37004,37004,3700-
25 jul 20234,39004,39004,39004,39004,3900-
24 jul 20234,37004,37004,37004,37004,3700-
21 jul 20234,39004,39004,39004,39004,3900-
20 jul 20234,38004,38004,38004,38004,3800-
19 jul 20234,49004,49004,49004,49004,4900-
18 jul 20234,51004,51004,51004,51004,5100-
17 jul 20234,48004,48004,48004,48004,4800-
14 jul 20234,44004,44004,44004,44004,4400-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...