Mercados españoles cerrados

Hartford Small Cap Growth R5 (HSLTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,94+0,09 (+0,18%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202449,9449,9449,9449,9449,94-
02 jul 202449,8549,8549,8549,8549,85-
01 jul 202449,8449,8449,8449,8449,84-
28 jun 202450,1850,1850,1850,1850,18-
27 jun 202450,2550,2550,2550,2550,25-
26 jun 202449,7149,7149,7149,7149,71-
25 jun 202450,0150,0150,0150,0150,01-
24 jun 202450,0150,0150,0150,0150,01-
21 jun 202450,1350,1350,1350,1350,13-
20 jun 202449,8849,8849,8849,8849,88-
18 jun 202450,1650,1650,1650,1650,16-
17 jun 202449,8849,8849,8849,8849,88-
14 jun 202449,3749,3749,3749,3749,37-
13 jun 202450,1950,1950,1950,1950,19-
12 jun 202450,4850,4850,4850,4850,48-
11 jun 202449,6349,6349,6349,6349,63-
10 jun 202449,7449,7449,7449,7449,74-
07 jun 202449,2549,2549,2549,2549,25-
06 jun 202449,6449,6449,6449,6449,64-
05 jun 202449,9449,9449,9449,9449,94-
04 jun 202448,8748,8748,8748,8748,87-
03 jun 202449,3949,3949,3949,3949,39-
31 may 202449,5249,5249,5249,5249,52-
30 may 202449,3349,3349,3349,3349,33-
29 may 202449,0849,0849,0849,0849,08-
28 may 202449,7349,7349,7349,7349,73-
24 may 202449,8049,8049,8049,8049,80-
23 may 202449,1849,1849,1849,1849,18-
22 may 202449,8249,8249,8249,8249,82-
21 may 202450,0950,0950,0950,0950,09-
20 may 202450,1850,1850,1850,1850,18-
17 may 202449,8449,8449,8449,8449,84-
16 may 202449,9849,9849,9849,9849,98-
15 may 202450,3850,3850,3850,3850,38-
14 may 202449,5849,5849,5849,5849,58-
13 may 202449,0849,0849,0849,0849,08-
10 may 202449,1249,1249,1249,1249,12-
09 may 202449,3049,3049,3049,3049,30-
08 may 202448,9148,9148,9148,9148,91-
07 may 202449,3649,3649,3649,3649,36-
06 may 202449,1449,1449,1449,1449,14-
03 may 202448,2648,2648,2648,2648,26-
02 may 202447,8547,8547,8547,8547,85-
01 may 202447,2047,2047,2047,2047,20-
30 abr 202447,1647,1647,1647,1647,16-
29 abr 202448,1748,1748,1748,1748,17-
26 abr 202447,7947,7947,7947,7947,79-
25 abr 202447,2447,2447,2447,2447,24-
24 abr 202447,5147,5147,5147,5147,51-
23 abr 202447,6847,6847,6847,6847,68-
22 abr 202446,8146,8146,8146,8146,81-
19 abr 202446,2646,2646,2646,2646,26-
18 abr 202446,6646,6646,6646,6646,66-
17 abr 202447,0647,0647,0647,0647,06-
16 abr 202447,5247,5247,5247,5247,52-
15 abr 202447,4847,4847,4847,4847,48-
12 abr 202448,2148,2148,2148,2148,21-
11 abr 202449,3549,3549,3549,3549,35-
10 abr 202449,0149,0149,0149,0149,01-
09 abr 202449,9649,9649,9649,9649,96-
08 abr 202449,6349,6349,6349,6349,63-
05 abr 202449,4549,4549,4549,4549,45-
04 abr 202449,0749,0749,0749,0749,07-
03 abr 202449,7149,7149,7149,7149,71-
02 abr 202449,5349,5349,5349,5349,53-
01 abr 202450,5750,5750,5750,5750,57-
28 mar 202450,9350,9350,9350,9350,93-
27 mar 202450,7850,7850,7850,7850,78-
26 mar 202449,9449,9449,9449,9449,94-
25 mar 202449,9749,9749,9749,9749,97-
22 mar 202450,0150,0150,0150,0150,01-
21 mar 202450,4750,4750,4750,4750,47-
20 mar 202449,7949,7949,7949,7949,79-
19 mar 202449,0649,0649,0649,0649,06-
18 mar 202448,8748,8748,8748,8748,87-
15 mar 202449,1549,1549,1549,1549,15-
14 mar 202449,0949,0949,0949,0949,09-
13 mar 202449,8049,8049,8049,8049,80-
12 mar 202449,7049,7049,7049,7049,70-
11 mar 202449,5149,5149,5149,5149,51-
08 mar 202449,9249,9249,9249,9249,92-
07 mar 202450,2450,2450,2450,2450,24-
06 mar 202449,7249,7249,7249,7249,72-
05 mar 202449,3949,3949,3949,3949,39-
04 mar 202450,0550,0550,0550,0550,05-
01 mar 202450,1650,1650,1650,1650,16-
29 feb 202449,4849,4849,4849,4849,48-
28 feb 202449,3149,3149,3149,3149,31-
27 feb 202449,7449,7449,7449,7449,74-
26 feb 202449,3149,3149,3149,3149,31-
23 feb 202448,9348,9348,9348,9348,93-
22 feb 202448,8248,8248,8248,8248,82-
21 feb 202447,9947,9947,9947,9947,99-
20 feb 202448,3648,3648,3648,3648,36-
16 feb 202449,1049,1049,1049,1049,10-
15 feb 202449,7349,7349,7349,7349,73-
14 feb 202448,7948,7948,7948,7948,79-
13 feb 202447,7447,7447,7447,7447,74-
12 feb 202449,3849,3849,3849,3849,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...