Mercados españoles abiertos en 5 hrs 16 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.191,46 +153,30 (+0,39%) Dólar/Euro
1,0771 +0,0006 (+0,05%) Petróleo Brent
81,66 +0,03 (+0,04%) Bitcoin EUR
64.430,82 -227,93 (-0,35%)
Hartford Capital Appreciation R5 (ITHTX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
| 07 jun 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
| 06 jun 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
| 05 jun 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
| 04 jun 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
| 03 jun 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
| 31 may 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
| 30 may 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
| 29 may 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
| 28 may 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
| 24 may 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
| 23 may 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
| 22 may 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
| 21 may 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
| 20 may 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
| 17 may 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
| 16 may 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
| 15 may 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
| 14 may 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
| 13 may 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
| 10 may 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
| 09 may 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
| 08 may 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
| 07 may 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
| 06 may 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
| 03 may 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
| 02 may 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
| 01 may 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
| 30 abr 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
| 29 abr 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
| 26 abr 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | - |
| 25 abr 2024 | 51,19 | 51,19 | 51,19 | 51,19 | 51,19 | - |
| 24 abr 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
| 23 abr 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
| 22 abr 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
| 19 abr 2024 | 50,52 | 50,52 | 50,52 | 50,52 | 50,52 | - |
| 18 abr 2024 | 50,78 | 50,78 | 50,78 | 50,78 | 50,78 | - |
| 17 abr 2024 | 50,83 | 50,83 | 50,83 | 50,83 | 50,83 | - |
| 16 abr 2024 | 51,06 | 51,06 | 51,06 | 51,06 | 51,06 | - |
| 15 abr 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 51,10 | - |
| 12 abr 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
| 11 abr 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
| 10 abr 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
| 09 abr 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
| 08 abr 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
| 05 abr 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
| 04 abr 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
| 03 abr 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
| 02 abr 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
| 01 abr 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
| 28 mar 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
| 27 mar 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
| 26 mar 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
| 25 mar 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
| 22 mar 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 21 mar 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
| 20 mar 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
| 19 mar 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
| 18 mar 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
| 15 mar 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
| 14 mar 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
| 13 mar 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
| 12 mar 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
| 11 mar 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
| 08 mar 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
| 07 mar 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
| 06 mar 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
| 05 mar 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
| 04 mar 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
| 01 mar 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
| 29 feb 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
| 28 feb 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
| 27 feb 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | - |
| 26 feb 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,88 | - |
| 23 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
| 22 feb 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
| 21 feb 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 51,00 | - |
| 20 feb 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
| 16 feb 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
| 15 feb 2024 | 51,49 | 51,49 | 51,49 | 51,49 | 51,49 | - |
| 14 feb 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 51,18 | - |
| 13 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
| 12 feb 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
| 09 feb 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
| 08 feb 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
| 07 feb 2024 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | - |
| 06 feb 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 50,50 | - |
| 05 feb 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
| 02 feb 2024 | 50,63 | 50,63 | 50,63 | 50,63 | 50,63 | - |
| 01 feb 2024 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
| 31 ene 2024 | 49,53 | 49,53 | 49,53 | 49,53 | 49,53 | - |
| 30 ene 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
| 29 ene 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 50,50 | - |
| 26 ene 2024 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
| 25 ene 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 50,03 | - |
| 24 ene 2024 | 49,80 | 49,80 | 49,80 | 49,80 | 49,80 | - |
| 23 ene 2024 | 49,87 | 49,87 | 49,87 | 49,87 | 49,87 | - |
| 22 ene 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,78 | - |
| 19 ene 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
| 18 ene 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.