Mercados españoles cerrados

Hartford Schroders Intl Multi-Cp Val I (SIDNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,23+0,05 (+0,49%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202410,1810,1810,1810,1810,18-
01 may 202410,0110,0110,0110,0110,01-
30 abr 202410,0310,0310,0310,0310,03-
29 abr 202410,1510,1510,1510,1510,15-
26 abr 202410,0910,0910,0910,0910,09-
25 abr 202410,0510,0510,0510,0510,05-
24 abr 202410,0610,0610,0610,0610,06-
23 abr 202410,0710,0710,0710,0710,07-
22 abr 20249,979,979,979,979,97-
19 abr 20249,849,849,849,849,84-
18 abr 20249,869,869,869,869,86-
17 abr 20249,829,829,829,829,82-
16 abr 20249,829,829,829,829,82-
15 abr 20249,979,979,979,979,97-
12 abr 202410,0110,0110,0110,0110,01-
11 abr 202410,1710,1710,1710,1710,17-
10 abr 202410,1610,1610,1610,1610,16-
09 abr 202410,2410,2410,2410,2410,24-
08 abr 202410,2210,2210,2210,2210,22-
05 abr 202410,1710,1710,1710,1710,17-
04 abr 202410,1410,1410,1410,1410,14-
03 abr 202410,1910,1910,1910,1910,19-
02 abr 202410,1110,1110,1110,1110,11-
01 abr 202410,1110,1110,1110,1110,11-
28 mar 202410,1610,1610,1610,1610,16-
27 mar 202410,1810,1810,1810,1810,18-
26 mar 202410,1210,1210,1210,1210,12-
25 mar 202410,1510,1510,1510,1510,15-
22 mar 202410,1410,1410,1410,1410,14-
21 mar 202410,1910,1910,1910,1910,19-
20 mar 202410,1710,1710,1710,1710,17-
19 mar 202410,0810,0810,0810,0810,08-
18 mar 202410,0610,0610,0610,0610,06-
15 mar 202410,0510,0510,0510,0510,05-
14 mar 202410,0510,0510,0510,0510,05-
13 mar 202410,0910,0910,0910,0910,09-
12 mar 202410,0910,0910,0910,0910,09-
11 mar 202410,0110,0110,0110,0110,01-
08 mar 202410,0510,0510,0510,0510,05-
07 mar 202410,0810,0810,0810,0810,08-
06 mar 202410,0010,0010,0010,0010,00-
05 mar 20249,879,879,879,879,87-
04 mar 20249,889,889,889,889,88-
01 mar 20249,909,909,909,909,90-
29 feb 20249,819,819,819,819,81-
28 feb 20249,799,799,799,799,79-
27 feb 20249,849,849,849,849,84-
26 feb 20249,829,829,829,829,82-
23 feb 20249,869,869,869,869,86-
22 feb 20249,849,849,849,849,84-
21 feb 20249,769,769,769,769,76-
20 feb 20249,749,749,749,749,74-
16 feb 20249,699,699,699,699,69-
15 feb 20249,669,669,669,669,66-
14 feb 20249,589,589,589,589,58-
13 feb 20249,509,509,509,509,50-
12 feb 20249,629,629,629,629,62-
09 feb 20249,599,599,599,599,59-
08 feb 20249,589,589,589,589,58-
07 feb 20249,619,619,619,619,61-
06 feb 20249,599,599,599,599,59-
05 feb 20249,529,529,529,529,52-
02 feb 20249,589,589,589,589,58-
01 feb 20249,619,619,619,619,61-
31 ene 20249,529,529,529,529,52-
30 ene 20249,569,569,569,569,56-
29 ene 20249,559,559,559,559,55-
26 ene 20249,519,519,519,519,51-
25 ene 20249,499,499,499,499,49-
24 ene 20249,469,469,469,469,46-
23 ene 20249,409,409,409,409,40-
22 ene 20249,419,419,419,419,41-
19 ene 20249,389,389,389,389,38-
18 ene 20249,349,349,349,349,34-
17 ene 20249,289,289,289,289,28-
16 ene 20249,399,399,399,399,39-
12 ene 20249,539,539,539,539,53-
11 ene 20249,509,509,509,509,50-
10 ene 20249,509,509,509,509,50-
09 ene 20249,499,499,499,499,49-
08 ene 20249,579,579,579,579,57-
05 ene 20249,529,529,529,529,52-
04 ene 20249,519,519,519,519,51-
03 ene 20249,469,469,469,469,46-
02 ene 20249,519,519,519,519,51-
29 dic 20239,619,619,619,619,61-
28 dic 20239,599,599,599,599,59-
27 dic 20239,599,599,599,599,59-
27 dic 20230.085 Dividendo
26 dic 20239,629,629,629,629,53-
22 dic 20239,589,589,589,589,50-
21 dic 20239,579,579,579,579,49-
20 dic 20239,449,449,449,449,36-
19 dic 20239,529,529,529,529,44-
18 dic 20239,469,469,469,469,38-
15 dic 20239,449,449,449,449,36-
14 dic 20239,519,519,519,519,43-
13 dic 20239,429,429,429,429,34-
12 dic 20239,329,329,329,329,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...