Mercados españoles cerrados

Hartford Schroders Emerging Mkts Eq A (SEMVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,66-0,01 (-0,06%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
17 abr 202415,6615,6615,6615,6615,66-
16 abr 202415,6715,6715,6715,6715,67-
15 abr 202415,9015,9015,9015,9015,90-
12 abr 202416,0416,0416,0416,0416,04-
11 abr 202416,4216,4216,4216,4216,42-
10 abr 202416,3516,3516,3516,3516,35-
09 abr 202416,4516,4516,4516,4516,45-
08 abr 202416,3916,3916,3916,3916,39-
05 abr 202416,3216,3216,3216,3216,32-
04 abr 202416,3016,3016,3016,3016,30-
03 abr 202416,3216,3216,3216,3216,32-
02 abr 202416,3216,3216,3216,3216,32-
01 abr 202416,2516,2516,2516,2516,25-
28 mar 202416,2116,2116,2116,2116,21-
27 mar 202416,1616,1616,1616,1616,16-
26 mar 202416,1116,1116,1116,1116,11-
25 mar 202416,0816,0816,0816,0816,08-
22 mar 202416,1216,1216,1216,1216,12-
21 mar 202416,2116,2116,2116,2116,21-
20 mar 202416,1216,1216,1216,1216,12-
19 mar 202415,9615,9615,9615,9615,96-
18 mar 202416,0216,0216,0216,0216,02-
15 mar 202415,9515,9515,9515,9515,95-
14 mar 202416,1116,1116,1116,1116,11-
13 mar 202416,2216,2216,2216,2216,22-
12 mar 202416,2416,2416,2416,2416,24-
11 mar 202416,0116,0116,0116,0116,01-
08 mar 202416,0016,0016,0016,0016,00-
07 mar 202416,0316,0316,0316,0316,03-
06 mar 202415,9015,9015,9015,9015,90-
05 mar 202415,6915,6915,6915,6915,69-
04 mar 202415,8215,8215,8215,8215,82-
01 mar 202415,7815,7815,7815,7815,78-
29 feb 202415,6415,6415,6415,6415,64-
28 feb 202415,5715,5715,5715,5715,57-
27 feb 202415,7315,7315,7315,7315,73-
26 feb 202415,7015,7015,7015,7015,70-
23 feb 202415,7515,7515,7515,7515,75-
22 feb 202415,8115,8115,8115,8115,81-
21 feb 202415,6515,6515,6515,6515,65-
20 feb 202415,6315,6315,6315,6315,63-
16 feb 202415,5815,5815,5815,5815,58-
15 feb 202415,5515,5515,5515,5515,55-
14 feb 202415,4815,4815,4815,4815,48-
13 feb 202415,3715,3715,3715,3715,37-
12 feb 202415,5215,5215,5215,5215,52-
09 feb 202415,4615,4615,4615,4615,46-
08 feb 202415,4015,4015,4015,4015,40-
07 feb 202415,4815,4815,4815,4815,48-
06 feb 202415,4415,4415,4415,4415,44-
05 feb 202415,1315,1315,1315,1315,13-
02 feb 202415,1315,1315,1315,1315,13-
01 feb 202415,1515,1515,1515,1515,15-
31 ene 202414,9714,9714,9714,9714,97-
30 ene 202415,0315,0315,0315,0315,03-
29 ene 202415,1515,1515,1515,1515,15-
26 ene 202415,1715,1715,1715,1715,17-
25 ene 202415,1715,1715,1715,1715,17-
24 ene 202415,1015,1015,1015,1015,10-
23 ene 202415,0215,0215,0215,0215,02-
22 ene 202414,8714,8714,8714,8714,87-
19 ene 202415,0315,0315,0315,0315,03-
18 ene 202414,8414,8414,8414,8414,84-
17 ene 202414,6714,6714,6714,6714,67-
16 ene 202414,9214,9214,9214,9214,92-
12 ene 202415,2115,2115,2115,2115,21-
11 ene 202415,1715,1715,1715,1715,17-
10 ene 202415,1115,1115,1115,1115,11-
09 ene 202415,1415,1415,1415,1415,14-
08 ene 202415,3215,3215,3215,3215,32-
05 ene 202415,2915,2915,2915,2915,29-
04 ene 202415,2915,2915,2915,2915,29-
03 ene 202415,3315,3315,3315,3315,33-
02 ene 202415,4415,4415,4415,4415,44-
29 dic 202315,6815,6815,6815,6815,68-
28 dic 202315,6515,6515,6515,6515,65-
27 dic 202315,5315,5315,5315,5315,53-
27 dic 20230.206 Dividendo
26 dic 202315,6015,6015,6015,6015,39-
22 dic 202315,5015,5015,5015,5015,30-
21 dic 202315,6315,6315,6315,6315,42-
20 dic 202315,4215,4215,4215,4215,22-
19 dic 202315,6115,6115,6115,6115,40-
18 dic 202315,5115,5115,5115,5115,31-
15 dic 202315,5415,5415,5415,5415,33-
14 dic 202315,5615,5615,5615,5615,35-
13 dic 202315,2715,2715,2715,2715,07-
12 dic 202315,1815,1815,1815,1814,98-
11 dic 202315,1815,1815,1815,1814,98-
08 dic 202315,1615,1615,1615,1614,96-
07 dic 202315,1315,1315,1315,1314,93-
06 dic 202315,1115,1115,1115,1114,91-
05 dic 202315,1415,1415,1415,1414,94-
04 dic 202315,2715,2715,2715,2715,07-
01 dic 202315,4315,4315,4315,4315,23-
30 nov 202315,4415,4415,4415,4415,24-
29 nov 202315,3915,3915,3915,3915,19-
28 nov 202315,4415,4415,4415,4415,24-
27 nov 202315,3315,3315,3315,3315,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...