Italia markets open in 2 hours 46 minutes

Harbor Capital Appreciation Instl (HACAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
108,68+0,82 (+0,76%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 2024108,68108,68108,68108,68108,68-
15 mar 2024107,86107,86107,86107,86107,86-
14 mar 2024109,43109,43109,43109,43109,43-
13 mar 2024109,69109,69109,69109,69109,69-
12 mar 2024110,26110,26110,26110,26110,26-
11 mar 2024108,16108,16108,16108,16108,16-
08 mar 2024109,24109,24109,24109,24109,24-
07 mar 2024111,11111,11111,11111,11111,11-
06 mar 2024109,26109,26109,26109,26109,26-
05 mar 2024108,49108,49108,49108,49108,49-
04 mar 2024110,51110,51110,51110,51110,51-
01 mar 2024110,75110,75110,75110,75110,75-
29 feb 2024108,99108,99108,99108,99108,99-
28 feb 2024108,15108,15108,15108,15108,15-
27 feb 2024108,59108,59108,59108,59108,59-
26 feb 2024108,52108,52108,52108,52108,52-
23 feb 2024108,43108,43108,43108,43108,43-
22 feb 2024108,83108,83108,83108,83108,83-
21 feb 2024104,62104,62104,62104,62104,62-
20 feb 2024105,25105,25105,25105,25105,25-
16 feb 2024106,96106,96106,96106,96106,96-
15 feb 2024107,59107,59107,59107,59107,59-
14 feb 2024107,44107,44107,44107,44107,44-
13 feb 2024105,52105,52105,52105,52105,52-
12 feb 2024107,03107,03107,03107,03107,03-
09 feb 2024107,72107,72107,72107,72107,72-
08 feb 2024106,47106,47106,47106,47106,47-
07 feb 2024106,06106,06106,06106,06106,06-
06 feb 2024104,37104,37104,37104,37104,37-
05 feb 2024104,79104,79104,79104,79104,79-
02 feb 2024104,67104,67104,67104,67104,67-
01 feb 2024102,11102,11102,11102,11102,11-
31 gen 2024100,57100,57100,57100,57100,57-
30 gen 2024102,50102,50102,50102,50102,50-
29 gen 2024103,03103,03103,03103,03103,03-
26 gen 2024101,63101,63101,63101,63101,63-
25 gen 2024101,46101,46101,46101,46101,46-
24 gen 2024101,46101,46101,46101,46101,46-
23 gen 2024100,49100,49100,49100,49100,49-
22 gen 2024100,31100,31100,31100,31100,31-
19 gen 2024100,28100,28100,28100,28100,28-
18 gen 202498,4598,4598,4598,4598,45-
17 gen 202497,2297,2297,2297,2297,22-
16 gen 202497,6797,6797,6797,6797,67-
12 gen 202497,5197,5197,5197,5197,51-
11 gen 202497,5297,5297,5297,5297,52-
10 gen 202497,2397,2397,2397,2397,23-
09 gen 202496,0796,0796,0796,0796,07-
08 gen 202495,7395,7395,7395,7395,73-
05 gen 202493,5993,5993,5993,5993,59-
04 gen 202493,3793,3793,3793,3793,37-
03 gen 202493,6793,6793,6793,6793,67-
02 gen 202494,5894,5894,5894,5894,58-
29 dic 202396,4996,4996,4996,4996,49-
28 dic 202396,9196,9196,9196,9196,91-
27 dic 202396,9596,9596,9596,9596,95-
26 dic 202396,6196,6196,6196,6196,61-
22 dic 202396,2296,2296,2296,2296,22-
21 dic 202396,4896,4896,4896,4896,48-
20 dic 202395,2295,2295,2295,2295,22-
19 dic 202396,7896,7896,7896,7896,78-
18 dic 202396,3696,3696,3696,3696,36-
15 dic 202395,4595,4595,4595,4595,45-
14 dic 202394,9194,9194,9194,9194,91-
13 dic 202395,3795,3795,3795,3795,37-
12 dic 202394,2894,2894,2894,2894,28-
11 dic 202393,4793,4793,4793,4793,47-
08 dic 202393,1593,1593,1593,1593,15-
07 dic 202392,4592,4592,4592,4592,45-
06 dic 202391,1891,1891,1891,1891,18-
05 dic 202391,8491,8491,8491,8491,84-
04 dic 202391,4291,4291,4291,4291,42-
01 dic 202392,4492,4492,4492,4492,44-
30 nov 202392,1592,1592,1592,1592,15-
29 nov 202392,1792,1792,1792,1792,17-
28 nov 202392,0492,0492,0492,0492,04-
27 nov 202392,0592,0592,0592,0592,05-
24 nov 202392,1192,1192,1192,1192,11-
22 nov 202392,1192,1192,1192,1192,11-
21 nov 202391,7091,7091,7091,7091,70-
20 nov 202392,0492,0492,0492,0492,04-
17 nov 202390,9190,9190,9190,9190,91-
16 nov 202390,7490,7490,7490,7490,74-
15 nov 202390,4990,4990,4990,4990,49-
14 nov 202390,9590,9590,9590,9590,95-
13 nov 202389,0589,0589,0589,0589,05-
10 nov 202388,9288,9288,9288,9288,92-
09 nov 202387,2187,2187,2187,2187,21-
08 nov 202388,0588,0588,0588,0588,05-
07 nov 202387,7187,7187,7187,7187,71-
06 nov 202386,6286,6286,6286,6286,62-
03 nov 202386,1386,1386,1386,1386,13-
02 nov 202385,1085,1085,1085,1085,10-
01 nov 202383,5683,5683,5683,5683,56-
31 ott 202381,9281,9281,9281,9281,92-
30 ott 202381,5281,5281,5281,5281,52-
27 ott 202380,3080,3080,3080,3080,30-
26 ott 202379,7979,7979,7979,7979,79-
25 ott 202381,5781,5781,5781,5781,57-
24 ott 202383,6183,6183,6183,6183,61-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...