Mercados españoles cerrados

Hartford Capital Appreciation I (ITHIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,12+0,02 (+0,05%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202443,1243,1243,1243,1243,12-
16 may 202443,1043,1043,1043,1043,10-
15 may 202443,1343,1343,1343,1343,13-
14 may 202442,6942,6942,6942,6942,69-
13 may 202442,4942,4942,4942,4942,49-
10 may 202442,5042,5042,5042,5042,50-
09 may 202442,4642,4642,4642,4642,46-
08 may 202442,2342,2342,2342,2342,23-
07 may 202442,2642,2642,2642,2642,26-
06 may 202442,1342,1342,1342,1342,13-
03 may 202441,7041,7041,7041,7041,70-
02 may 202441,2741,2741,2741,2741,27-
01 may 202440,8440,8440,8440,8440,84-
30 abr 202440,8440,8440,8440,8440,84-
29 abr 202441,4641,4641,4641,4641,46-
26 abr 202441,3841,3841,3841,3841,38-
25 abr 202441,0141,0141,0141,0141,01-
24 abr 202441,3041,3041,3041,3041,30-
23 abr 202441,2941,2941,2941,2941,29-
22 abr 202440,8440,8440,8440,8440,84-
19 abr 202440,4740,4740,4740,4740,47-
18 abr 202440,6740,6740,6740,6740,67-
17 abr 202440,7140,7140,7140,7140,71-
16 abr 202440,8940,8940,8940,8940,89-
15 abr 202440,9340,9340,9340,9340,93-
12 abr 202441,3741,3741,3741,3741,37-
11 abr 202441,9841,9841,9841,9841,98-
10 abr 202441,7441,7441,7441,7441,74-
09 abr 202442,2942,2942,2942,2942,29-
08 abr 202442,1742,1742,1742,1742,17-
05 abr 202442,1742,1742,1742,1742,17-
04 abr 202441,7941,7941,7941,7941,79-
03 abr 202442,3142,3142,3142,3142,31-
02 abr 202442,3042,3042,3042,3042,30-
01 abr 202442,6942,6942,6942,6942,69-
28 mar 202442,8542,8542,8542,8542,85-
27 mar 202442,7942,7942,7942,7942,79-
26 mar 202442,3742,3742,3742,3742,37-
25 mar 202442,4242,4242,4242,4242,42-
22 mar 202442,5242,5242,5242,5242,52-
21 mar 202442,6842,6842,6842,6842,68-
20 mar 202442,5642,5642,5642,5642,56-
19 mar 202442,1342,1342,1342,1342,13-
18 mar 202441,9741,9741,9741,9741,97-
15 mar 202441,8141,8141,8141,8141,81-
14 mar 202442,0542,0542,0542,0542,05-
13 mar 202442,2542,2542,2542,2542,25-
12 mar 202442,2642,2642,2642,2642,26-
11 mar 202441,9241,9241,9241,9241,92-
08 mar 202441,9441,9441,9441,9441,94-
07 mar 202442,1842,1842,1842,1842,18-
06 mar 202441,7541,7541,7541,7541,75-
05 mar 202441,5641,5641,5641,5641,56-
04 mar 202441,9641,9641,9641,9641,96-
01 mar 202441,9341,9341,9341,9341,93-
29 feb 202441,7041,7041,7041,7041,70-
28 feb 202441,4641,4641,4641,4641,46-
27 feb 202441,6141,6141,6141,6141,61-
26 feb 202441,5541,5541,5541,5541,55-
23 feb 202441,7241,7241,7241,7241,72-
22 feb 202441,6341,6341,6341,6341,63-
21 feb 202440,8540,8540,8540,8540,85-
20 feb 202440,8440,8440,8440,8440,84-
16 feb 202441,0741,0741,0741,0741,07-
15 feb 202441,2441,2441,2441,2441,24-
14 feb 202440,9940,9940,9940,9940,99-
13 feb 202440,5340,5340,5340,5340,53-
12 feb 202441,1741,1741,1741,1741,17-
09 feb 202441,1541,1541,1541,1541,15-
08 feb 202440,8840,8840,8840,8840,88-
07 feb 202440,7440,7440,7440,7440,74-
06 feb 202440,4540,4540,4540,4540,45-
05 feb 202440,3440,3440,3440,3440,34-
02 feb 202440,5640,5640,5640,5640,56-
01 feb 202440,1140,1140,1140,1140,11-
31 ene 202439,6739,6739,6739,6739,67-
30 ene 202440,3740,3740,3740,3740,37-
29 ene 202440,4540,4540,4540,4540,45-
26 ene 202440,1140,1140,1140,1140,11-
25 ene 202440,0740,0740,0740,0740,07-
24 ene 202439,8839,8839,8839,8839,88-
23 ene 202439,9539,9539,9539,9539,95-
22 ene 202439,8739,8739,8739,8739,87-
19 ene 202439,6839,6839,6839,6839,68-
18 ene 202439,2739,2739,2739,2739,27-
17 ene 202438,9138,9138,9138,9138,91-
16 ene 202439,1139,1139,1139,1139,11-
12 ene 202439,3139,3139,3139,3139,31-
11 ene 202439,2939,2939,2939,2939,29-
10 ene 202439,2839,2839,2839,2839,28-
09 ene 202439,1039,1039,1039,1039,10-
08 ene 202439,1639,1639,1639,1639,16-
05 ene 202438,6038,6038,6038,6038,60-
04 ene 202438,5438,5438,5438,5438,54-
03 ene 202438,6038,6038,6038,6038,60-
02 ene 202439,0339,0339,0339,0339,03-
29 dic 202339,2939,2939,2939,2939,29-
28 dic 202339,4139,4139,4139,4139,41-
27 dic 202339,3639,3639,3639,3639,36-
27 dic 20230.305 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...