Mercados españoles cerrados en 5 hrs 41 min

Hartford Small Cap Growth R6 (HSLVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,52-0,08 (-0,16%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202451,5251,5251,5251,5251,52-
27 jun 202451,6051,6051,6051,6051,60-
26 jun 202451,0351,0351,0351,0351,03-
25 jun 202451,3551,3551,3551,3551,35-
24 jun 202451,3451,3451,3451,3451,34-
21 jun 202451,4751,4751,4751,4751,47-
20 jun 202451,2251,2251,2251,2251,22-
18 jun 202451,5051,5051,5051,5051,50-
17 jun 202451,2151,2151,2151,2151,21-
14 jun 202450,6850,6850,6850,6850,68-
13 jun 202451,5351,5351,5351,5351,53-
12 jun 202451,8351,8351,8351,8351,83-
11 jun 202450,9550,9550,9550,9550,95-
10 jun 202451,0751,0751,0751,0751,07-
07 jun 202450,5650,5650,5650,5650,56-
06 jun 202450,9650,9650,9650,9650,96-
05 jun 202451,2751,2751,2751,2751,27-
04 jun 202450,1850,1850,1850,1850,18-
03 jun 202450,7150,7150,7150,7150,71-
31 may 202450,8550,8550,8550,8550,85-
30 may 202450,6550,6550,6550,6550,65-
29 may 202450,3950,3950,3950,3950,39-
28 may 202451,0651,0651,0651,0651,06-
24 may 202451,1351,1351,1351,1351,13-
23 may 202450,4950,4950,4950,4950,49-
22 may 202451,1551,1551,1551,1551,15-
21 may 202451,4351,4351,4351,4351,43-
20 may 202451,5251,5251,5251,5251,52-
17 may 202451,1751,1751,1751,1751,17-
16 may 202451,3151,3151,3151,3151,31-
15 may 202451,7251,7251,7251,7251,72-
14 may 202450,9050,9050,9050,9050,90-
13 may 202450,3950,3950,3950,3950,39-
10 may 202450,4250,4250,4250,4250,42-
09 may 202450,6250,6250,6250,6250,62-
08 may 202450,2250,2250,2250,2250,22-
07 may 202450,6750,6750,6750,6750,67-
06 may 202450,4550,4550,4550,4550,45-
03 may 202449,5549,5549,5549,5549,55-
02 may 202449,1349,1349,1349,1349,13-
01 may 202448,4648,4648,4648,4648,46-
30 abr 202448,4248,4248,4248,4248,42-
29 abr 202449,4549,4549,4549,4549,45-
26 abr 202449,0649,0649,0649,0649,06-
25 abr 202448,5048,5048,5048,5048,50-
24 abr 202448,7748,7748,7748,7748,77-
23 abr 202448,9548,9548,9548,9548,95-
22 abr 202448,0548,0548,0548,0548,05-
19 abr 202447,4947,4947,4947,4947,49-
18 abr 202447,9047,9047,9047,9047,90-
17 abr 202448,3148,3148,3148,3148,31-
16 abr 202448,7848,7848,7848,7848,78-
15 abr 202448,7548,7548,7548,7548,75-
12 abr 202449,4949,4949,4949,4949,49-
11 abr 202450,6650,6650,6650,6650,66-
10 abr 202450,3150,3150,3150,3150,31-
09 abr 202451,2951,2951,2951,2951,29-
08 abr 202450,9450,9450,9450,9450,94-
05 abr 202450,7650,7650,7650,7650,76-
04 abr 202450,3750,3750,3750,3750,37-
03 abr 202451,0351,0351,0351,0351,03-
02 abr 202450,8550,8550,8550,8550,85-
01 abr 202451,9151,9151,9151,9151,91-
28 mar 202452,2852,2852,2852,2852,28-
27 mar 202452,1352,1352,1352,1352,13-
26 mar 202451,2751,2751,2751,2751,27-
25 mar 202451,2951,2951,2951,2951,29-
22 mar 202451,3451,3451,3451,3451,34-
21 mar 202451,8151,8151,8151,8151,81-
20 mar 202451,1251,1251,1251,1251,12-
19 mar 202450,3650,3650,3650,3650,36-
18 mar 202450,1750,1750,1750,1750,17-
15 mar 202450,4550,4550,4550,4550,45-
14 mar 202450,4050,4050,4050,4050,40-
13 mar 202451,1351,1351,1351,1351,13-
12 mar 202451,0151,0151,0151,0151,01-
11 mar 202450,8250,8250,8250,8250,82-
08 mar 202451,2551,2551,2551,2551,25-
07 mar 202451,5751,5751,5751,5751,57-
06 mar 202451,0351,0351,0351,0351,03-
05 mar 202450,6950,6950,6950,6950,69-
04 mar 202451,3851,3851,3851,3851,38-
01 mar 202451,4951,4951,4951,4951,49-
29 feb 202450,7950,7950,7950,7950,79-
28 feb 202450,6150,6150,6150,6150,61-
27 feb 202451,0651,0651,0651,0651,06-
26 feb 202450,6150,6150,6150,6150,61-
23 feb 202450,2250,2250,2250,2250,22-
22 feb 202450,1150,1150,1150,1150,11-
21 feb 202449,2549,2549,2549,2549,25-
20 feb 202449,6449,6449,6449,6449,64-
16 feb 202450,4050,4050,4050,4050,40-
15 feb 202451,0451,0451,0451,0451,04-
14 feb 202450,0850,0850,0850,0850,08-
13 feb 202449,0049,0049,0049,0049,00-
12 feb 202450,6950,6950,6950,6950,69-
09 feb 202450,2550,2550,2550,2550,25-
08 feb 202449,3649,3649,3649,3649,36-
07 feb 202448,7448,7448,7448,7448,74-
06 feb 202448,6148,6148,6148,6148,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...