HRMGX - Harbor Disruptive Innovation Fund

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20234,23004,23004,23004,23004,2300-
01 jun 20234,17004,17004,17004,17004,1700-
31 may 20234,13004,13004,13004,13004,1300-
30 may 20234,14004,14004,14004,14004,1400-
26 may 20234,13004,13004,13004,13004,1300-
25 may 20234,06004,06004,06004,06004,0600-
24 may 20234,04004,04004,04004,04004,0400-
23 may 20234,08004,08004,08004,08004,0800-
22 may 20234,14004,14004,14004,14004,1400-
19 may 20234,08004,08004,08004,08004,0800-
18 may 20234,09004,09004,09004,09004,0900-
17 may 20234,03004,03004,03004,03004,0300-
16 may 20233,96003,96003,96003,96003,9600-
15 may 20234,00004,00004,00004,00004,0000-
12 may 20233,93003,93003,93003,93003,9300-
11 may 20233,96003,96003,96003,96003,9600-
10 may 20233,98003,98003,98003,98003,9800-
09 may 20233,94003,94003,94003,94003,9400-
08 may 20233,95003,95003,95003,95003,9500-
05 may 20233,93003,93003,93003,93003,9300-
04 may 20233,87003,87003,87003,87003,8700-
03 may 20233,84003,84003,84003,84003,8400-
02 may 20233,83003,83003,83003,83003,8300-
01 may 20233,89003,89003,89003,89003,8900-
28 abr 20233,88003,88003,88003,88003,8800-
27 abr 20233,88003,88003,88003,88003,8800-
26 abr 20233,85003,85003,85003,85003,8500-
25 abr 20233,82003,82003,82003,82003,8200-
24 abr 20233,94003,94003,94003,94003,9400-
21 abr 20233,97003,97003,97003,97003,9700-
20 abr 20233,95003,95003,95003,95003,9500-
19 abr 20233,98003,98003,98003,98003,9800-
18 abr 20233,99003,99003,99003,99003,9900-
17 abr 20233,99003,99003,99003,99003,9900-
14 abr 20233,95003,95003,95003,95003,9500-
13 abr 20233,98003,98003,98003,98003,9800-
12 abr 20233,90003,90003,90003,90003,9000-
11 abr 20233,95003,95003,95003,95003,9500-
10 abr 20233,93003,93003,93003,93003,9300-
06 abr 20233,93003,93003,93003,93003,9300-
05 abr 20233,91003,91003,91003,91003,9100-
04 abr 20233,99003,99003,99003,99003,9900-
03 abr 20234,01004,01004,01004,01004,0100-
31 mar 20234,06004,06004,06004,06004,0600-
30 mar 20233,98003,98003,98003,98003,9800-
29 mar 20233,94003,94003,94003,94003,9400-
28 mar 20233,86003,86003,86003,86003,8600-
27 mar 20233,88003,88003,88003,88003,8800-
24 mar 20233,88003,88003,88003,88003,8800-
23 mar 20233,91003,91003,91003,91003,9100-
22 mar 20233,87003,87003,87003,87003,8700-
21 mar 20233,95003,95003,95003,95003,9500-
20 mar 20233,89003,89003,89003,89003,8900-
17 mar 20233,89003,89003,89003,89003,8900-
16 mar 20233,94003,94003,94003,94003,9400-
15 mar 20233,85003,85003,85003,85003,8500-
14 mar 20233,87003,87003,87003,87003,8700-
13 mar 20233,78003,78003,78003,78003,7800-
10 mar 20233,75003,75003,75003,75003,7500-
09 mar 20233,87003,87003,87003,87003,8700-
08 mar 20233,96003,96003,96003,96003,9600-
07 mar 20233,95003,95003,95003,95003,9500-
06 mar 20233,97003,97003,97003,97003,9700-
03 mar 20233,99003,99003,99003,99003,9900-
02 mar 20233,90003,90003,90003,90003,9000-
01 mar 20233,85003,85003,85003,85003,8500-
28 feb 20233,87003,87003,87003,87003,8700-
27 feb 20233,85003,85003,85003,85003,8500-
24 feb 20233,83003,83003,83003,83003,8300-
23 feb 20233,90003,90003,90003,90003,9000-
22 feb 20233,88003,88003,88003,88003,8800-
21 feb 20233,86003,86003,86003,86003,8600-
17 feb 20233,96003,96003,96003,96003,9600-
16 feb 20233,98003,98003,98003,98003,9800-
15 feb 20234,08004,08004,08004,08004,0800-
14 feb 20234,02004,02004,02004,02004,0200-
13 feb 20233,97003,97003,97003,97003,9700-
10 feb 20233,92003,92003,92003,92003,9200-
09 feb 20233,96003,96003,96003,96003,9600-
08 feb 20233,99003,99003,99003,99003,9900-
07 feb 20234,08004,08004,08004,08004,0800-
06 feb 20234,00004,00004,00004,00004,0000-
03 feb 20234,06004,06004,06004,06004,0600-
02 feb 20234,17004,17004,17004,17004,1700-
01 feb 20234,03004,03004,03004,03004,0300-
31 ene 20233,91003,91003,91003,91003,9100-
30 ene 20233,82003,82003,82003,82003,8200-
27 ene 20233,91003,91003,91003,91003,9100-
26 ene 20233,87003,87003,87003,87003,8700-
25 ene 20233,81003,81003,81003,81003,8100-
24 ene 20233,81003,81003,81003,81003,8100-
23 ene 20233,84003,84003,84003,84003,8400-
20 ene 20233,76003,76003,76003,76003,7600-
19 ene 20233,65003,65003,65003,65003,6500-
18 ene 20233,70003,70003,70003,70003,7000-
17 ene 20233,75003,75003,75003,75003,7500-
13 ene 20233,74003,74003,74003,74003,7400-
12 ene 20233,68003,68003,68003,68003,6800-
11 ene 20233,62003,62003,62003,62003,6200-
10 ene 20233,56003,56003,56003,56003,5600-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...