Mercados españoles cerrados en 3 hrs

Hartford International Opportunities R3 (IHORX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,10+0,16 (+0,84%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202419,1019,1019,1019,1019,10-
02 jul 202418,9418,9418,9418,9418,94-
01 jul 202418,8618,8618,8618,8618,86-
28 jun 202418,8518,8518,8518,8518,85-
27 jun 202418,8618,8618,8618,8618,86-
26 jun 202418,8418,8418,8418,8418,84-
25 jun 202418,9118,9118,9118,9118,91-
24 jun 202418,8218,8218,8218,8218,82-
21 jun 202418,7218,7218,7218,7218,72-
20 jun 202418,8318,8318,8318,8318,83-
18 jun 202418,7818,7818,7818,7818,78-
17 jun 202418,7418,7418,7418,7418,74-
14 jun 202418,6818,6818,6818,6818,68-
13 jun 202418,8418,8418,8418,8418,84-
12 jun 202419,0319,0319,0319,0319,03-
11 jun 202418,8218,8218,8218,8218,82-
10 jun 202419,0319,0319,0319,0319,03-
07 jun 202418,9518,9518,9518,9518,95-
06 jun 202419,1619,1619,1619,1619,16-
05 jun 202419,1319,1319,1319,1319,13-
04 jun 202418,9518,9518,9518,9518,95-
03 jun 202419,0519,0519,0519,0519,05-
31 may 202418,8518,8518,8518,8518,85-
30 may 202418,8518,8518,8518,8518,85-
29 may 202418,7618,7618,7618,7618,76-
28 may 202419,0419,0419,0419,0419,04-
24 may 202419,0419,0419,0419,0419,04-
23 may 202418,9118,9118,9118,9118,91-
22 may 202418,9818,9818,9818,9818,98-
21 may 202419,1119,1119,1119,1119,11-
20 may 202419,1719,1719,1719,1719,17-
17 may 202419,1519,1519,1519,1519,15-
16 may 202419,0719,0719,0719,0719,07-
15 may 202419,1519,1519,1519,1519,15-
14 may 202418,9718,9718,9718,9718,97-
13 may 202418,8618,8618,8618,8618,86-
10 may 202418,8518,8518,8518,8518,85-
09 may 202418,8218,8218,8218,8218,82-
08 may 202418,6718,6718,6718,6718,67-
07 may 202418,7318,7318,7318,7318,73-
06 may 202418,6818,6818,6818,6818,68-
03 may 202418,5518,5518,5518,5518,55-
02 may 202418,3918,3918,3918,3918,39-
01 may 202418,1218,1218,1218,1218,12-
30 abr 202418,1418,1418,1418,1418,14-
29 abr 202418,4218,4218,4218,4218,42-
26 abr 202418,3418,3418,3418,3418,34-
25 abr 202418,2118,2118,2118,2118,21-
24 abr 202418,1518,1518,1518,1518,15-
23 abr 202418,1418,1418,1418,1418,14-
22 abr 202417,9017,9017,9017,9017,90-
19 abr 202417,6717,6717,6717,6717,67-
18 abr 202417,7517,7517,7517,7517,75-
17 abr 202417,7717,7717,7717,7717,77-
16 abr 202417,8117,8117,8117,8117,81-
15 abr 202417,9517,9517,9517,9517,95-
12 abr 202418,0418,0418,0418,0418,04-
11 abr 202418,3318,3318,3318,3318,33-
10 abr 202418,2918,2918,2918,2918,29-
09 abr 202418,4618,4618,4618,4618,46-
08 abr 202418,4618,4618,4618,4618,46-
05 abr 202418,3718,3718,3718,3718,37-
04 abr 202418,2818,2818,2818,2818,28-
03 abr 202418,3918,3918,3918,3918,39-
02 abr 202418,2818,2818,2818,2818,28-
01 abr 202418,3518,3518,3518,3518,35-
28 mar 202418,3818,3818,3818,3818,38-
27 mar 202418,4118,4118,4118,4118,41-
26 mar 202418,3218,3218,3218,3218,32-
25 mar 202418,2818,2818,2818,2818,28-
22 mar 202418,3318,3318,3318,3318,33-
21 mar 202418,3718,3718,3718,3718,37-
20 mar 202418,3418,3418,3418,3418,34-
19 mar 202418,1318,1318,1318,1318,13-
18 mar 202418,1318,1318,1318,1318,13-
15 mar 202418,0818,0818,0818,0818,08-
14 mar 202418,2118,2118,2118,2118,21-
13 mar 202418,3218,3218,3218,3218,32-
12 mar 202418,3118,3118,3118,3118,31-
11 mar 202418,1018,1018,1018,1018,10-
08 mar 202418,1718,1718,1718,1718,17-
07 mar 202418,2718,2718,2718,2718,27-
06 mar 202418,0218,0218,0218,0218,02-
05 mar 202417,8217,8217,8217,8217,82-
04 mar 202417,9217,9217,9217,9217,92-
01 mar 202417,9117,9117,9117,9117,91-
29 feb 202417,7017,7017,7017,7017,70-
28 feb 202417,6717,6717,6717,6717,67-
27 feb 202417,8217,8217,8217,8217,82-
26 feb 202417,7917,7917,7917,7917,79-
23 feb 202417,8117,8117,8117,8117,81-
22 feb 202417,7517,7517,7517,7517,75-
21 feb 202417,5117,5117,5117,5117,51-
20 feb 202417,5117,5117,5117,5117,51-
16 feb 202417,5017,5017,5017,5017,50-
15 feb 202417,4417,4417,4417,4417,44-
14 feb 202417,3417,3417,3417,3417,34-
13 feb 202417,1617,1617,1617,1617,16-
12 feb 202417,3917,3917,3917,3917,39-
09 feb 202417,3817,3817,3817,3817,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...