Mercados españoles abiertos en 21 mins

Hartford Capital Appreciation R6 (ITHVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,41-0,01 (-0,02%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202451,4151,4151,4151,4151,41-
30 abr 202451,4251,4251,4251,4251,42-
29 abr 202452,2052,2052,2052,2052,20-
26 abr 202452,0952,0952,0952,0952,09-
25 abr 202451,6251,6251,6251,6251,62-
24 abr 202451,9951,9951,9951,9951,99-
23 abr 202451,9851,9851,9851,9851,98-
22 abr 202451,4151,4151,4151,4151,41-
19 abr 202450,9450,9450,9450,9450,94-
18 abr 202451,2051,2051,2051,2051,20-
17 abr 202451,2551,2551,2551,2551,25-
16 abr 202451,4851,4851,4851,4851,48-
15 abr 202451,5251,5251,5251,5251,52-
12 abr 202452,0952,0952,0952,0952,09-
11 abr 202452,8552,8552,8552,8552,85-
10 abr 202452,5552,5552,5552,5552,55-
09 abr 202453,2453,2453,2453,2453,24-
08 abr 202453,0953,0953,0953,0953,09-
05 abr 202453,0953,0953,0953,0953,09-
04 abr 202452,6052,6052,6052,6052,60-
03 abr 202453,2653,2653,2653,2653,26-
02 abr 202453,2553,2553,2553,2553,25-
01 abr 202453,7453,7453,7453,7453,74-
28 mar 202453,9553,9553,9553,9553,95-
27 mar 202453,8653,8653,8653,8653,86-
26 mar 202453,3453,3453,3453,3453,34-
25 mar 202453,4053,4053,4053,4053,40-
22 mar 202453,5353,5353,5353,5353,53-
21 mar 202453,7353,7353,7353,7353,73-
20 mar 202453,5753,5753,5753,5753,57-
19 mar 202453,0453,0453,0453,0453,04-
18 mar 202452,8452,8452,8452,8452,84-
15 mar 202452,6452,6452,6452,6452,64-
14 mar 202452,9452,9452,9452,9452,94-
13 mar 202453,1953,1953,1953,1953,19-
12 mar 202453,2053,2053,2053,2053,20-
11 mar 202452,7752,7752,7752,7752,77-
08 mar 202452,7952,7952,7952,7952,79-
07 mar 202453,1053,1053,1053,1053,10-
06 mar 202452,5552,5552,5552,5552,55-
05 mar 202452,3152,3152,3152,3152,31-
04 mar 202452,8252,8252,8252,8252,82-
01 mar 202452,7852,7852,7852,7852,78-
29 feb 202452,4952,4952,4952,4952,49-
28 feb 202452,1952,1952,1952,1952,19-
27 feb 202452,3852,3852,3852,3852,38-
26 feb 202452,3052,3052,3052,3052,30-
23 feb 202452,5152,5152,5152,5152,51-
22 feb 202452,4152,4152,4152,4152,41-
21 feb 202451,4251,4251,4251,4251,42-
20 feb 202451,4151,4151,4151,4151,41-
16 feb 202451,7051,7051,7051,7051,70-
15 feb 202451,9251,9251,9251,9251,92-
14 feb 202451,6051,6051,6051,6051,60-
13 feb 202451,0251,0251,0251,0251,02-
12 feb 202451,8351,8351,8351,8351,83-
09 feb 202451,8051,8051,8051,8051,80-
08 feb 202451,4551,4551,4551,4551,45-
07 feb 202451,2951,2951,2951,2951,29-
06 feb 202450,9150,9150,9150,9150,91-
05 feb 202450,7750,7750,7750,7750,77-
02 feb 202451,0551,0551,0551,0551,05-
01 feb 202450,4950,4950,4950,4950,49-
31 ene 202449,9349,9349,9349,9349,93-
30 ene 202450,8150,8150,8150,8150,81-
29 ene 202450,9250,9250,9250,9250,92-
26 ene 202450,4950,4950,4950,4950,49-
25 ene 202450,4450,4450,4450,4450,44-
24 ene 202450,2050,2050,2050,2050,20-
23 ene 202450,2850,2850,2850,2850,28-
22 ene 202450,1850,1850,1850,1850,18-
19 ene 202449,9449,9449,9449,9449,94-
18 ene 202449,4349,4349,4349,4349,43-
17 ene 202448,9848,9848,9848,9848,98-
16 ene 202449,2349,2349,2349,2349,23-
12 ene 202449,4749,4749,4749,4749,47-
11 ene 202449,4649,4649,4649,4649,46-
10 ene 202449,4449,4449,4449,4449,44-
09 ene 202449,2249,2249,2249,2249,22-
08 ene 202449,2849,2849,2849,2849,28-
05 ene 202448,5948,5948,5948,5948,59-
04 ene 202448,5148,5148,5148,5148,51-
03 ene 202448,5948,5948,5948,5948,59-
02 ene 202449,1249,1249,1249,1249,12-
29 dic 202349,4449,4449,4449,4449,44-
28 dic 202349,6049,6049,6049,6049,60-
27 dic 202349,5449,5449,5449,5449,54-
27 dic 20230.338 Dividendo
26 dic 202349,8049,8049,8049,8049,46-
22 dic 202349,5749,5749,5749,5749,23-
21 dic 202349,4949,4949,4949,4949,15-
20 dic 202348,8648,8648,8648,8648,53-
19 dic 202349,5849,5849,5849,5849,24-
18 dic 202349,2049,2049,2049,2048,87-
15 dic 202349,0349,0349,0349,0348,70-
14 dic 202349,1449,1449,1449,1448,81-
13 dic 202348,9848,9848,9848,9848,65-
12 dic 202348,3348,3348,3348,3348,00-
11 dic 202348,1048,1048,1048,1047,77-
08 dic 202347,8647,8647,8647,8647,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...