Italia markets closed

Hartford Core Equity R6 (HAITX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,40+0,17 (+0,31%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202454,4054,4054,4054,4054,40-
28 giu 202454,2354,2354,2354,2354,23-
27 giu 202454,5954,5954,5954,5954,59-
26 giu 202454,5354,5354,5354,5354,53-
25 giu 202454,4454,4454,4454,4454,44-
24 giu 202454,2454,2454,2454,2454,24-
21 giu 202454,4354,4354,4354,4354,43-
20 giu 202454,5054,5054,5054,5054,50-
18 giu 202454,6354,6354,6354,6354,63-
17 giu 202454,5354,5354,5354,5354,53-
14 giu 202454,1254,1254,1254,1254,12-
13 giu 202454,0954,0954,0954,0954,09-
12 giu 202453,9253,9253,9253,9253,92-
11 giu 202453,6253,6253,6253,6253,62-
10 giu 202453,4053,4053,4053,4053,40-
07 giu 202453,2153,2153,2153,2153,21-
06 giu 202453,2253,2253,2253,2253,22-
05 giu 202453,1753,1753,1753,1753,17-
04 giu 202452,5952,5952,5952,5952,59-
03 giu 202452,4952,4952,4952,4952,49-
31 mag 202452,3452,3452,3452,3452,34-
30 mag 202451,9451,9451,9451,9451,94-
29 mag 202452,3452,3452,3452,3452,34-
28 mag 202452,7352,7352,7352,7352,73-
24 mag 202452,7552,7552,7552,7552,75-
23 mag 202452,4652,4652,4652,4652,46-
22 mag 202452,8052,8052,8052,8052,80-
21 mag 202452,9152,9152,9152,9152,91-
20 mag 202452,7852,7852,7852,7852,78-
17 mag 202452,7252,7252,7252,7252,72-
16 mag 202452,6152,6152,6152,6152,61-
15 mag 202452,7152,7152,7152,7152,71-
14 mag 202452,1252,1252,1252,1252,12-
13 mag 202451,8851,8851,8851,8851,88-
10 mag 202451,9651,9651,9651,9651,96-
09 mag 202451,8351,8351,8351,8351,83-
08 mag 202451,6151,6151,6151,6151,61-
07 mag 202451,5851,5851,5851,5851,58-
06 mag 202451,3751,3751,3751,3751,37-
03 mag 202450,8650,8650,8650,8650,86-
02 mag 202450,3350,3350,3350,3350,33-
01 mag 202449,9449,9449,9449,9449,94-
30 apr 202450,1750,1750,1750,1750,17-
29 apr 202450,9050,9050,9050,9050,90-
26 apr 202450,9050,9050,9050,9050,90-
25 apr 202450,3050,3050,3050,3050,30-
24 apr 202450,5350,5350,5350,5350,53-
23 apr 202450,6050,6050,6050,6050,60-
22 apr 202449,9649,9649,9649,9649,96-
19 apr 202449,5449,5449,5449,5449,54-
18 apr 202449,9949,9949,9949,9949,99-
17 apr 202450,0450,0450,0450,0450,04-
16 apr 202450,3050,3050,3050,3050,30-
15 apr 202450,2550,2550,2550,2550,25-
12 apr 202450,8250,8250,8250,8250,82-
11 apr 202451,5851,5851,5851,5851,58-
10 apr 202451,2451,2451,2451,2451,24-
09 apr 202451,5951,5951,5951,5951,59-
08 apr 202451,5851,5851,5851,5851,58-
05 apr 202451,6351,6351,6351,6351,63-
04 apr 202450,9850,9850,9850,9850,98-
03 apr 202451,6051,6051,6051,6051,60-
02 apr 202451,5551,5551,5551,5551,55-
01 apr 202451,8151,8151,8151,8151,81-
28 mar 202451,8751,8751,8751,8751,87-
27 mar 202451,8251,8251,8251,8251,82-
26 mar 202451,4151,4151,4151,4151,41-
25 mar 202451,5651,5651,5651,5651,56-
22 mar 202451,8151,8151,8151,8151,81-
21 mar 202451,7951,7951,7951,7951,79-
20 mar 202451,6751,6751,6751,6751,67-
19 mar 202451,2251,2251,2251,2251,22-
18 mar 202450,8950,8950,8950,8950,89-
15 mar 202450,6350,6350,6350,6350,63-
14 mar 202450,9650,9650,9650,9650,96-
13 mar 202450,9750,9750,9750,9750,97-
12 mar 202450,9850,9850,9850,9850,98-
11 mar 202450,4250,4250,4250,4250,42-
08 mar 202450,5150,5150,5150,5150,51-
07 mar 202450,8550,8550,8550,8550,85-
06 mar 202450,2950,2950,2950,2950,29-
05 mar 202450,1350,1350,1350,1350,13-
04 mar 202450,6650,6650,6650,6650,66-
01 mar 202450,7550,7550,7550,7550,75-
29 feb 202450,3650,3650,3650,3650,36-
28 feb 202450,1250,1250,1250,1250,12-
27 feb 202450,2350,2350,2350,2350,23-
26 feb 202450,1750,1750,1750,1750,17-
23 feb 202450,3750,3750,3750,3750,37-
22 feb 202450,3350,3350,3350,3350,33-
21 feb 202449,2249,2249,2249,2249,22-
20 feb 202449,0749,0749,0749,0749,07-
16 feb 202449,3949,3949,3949,3949,39-
15 feb 202449,5849,5849,5849,5849,58-
14 feb 202449,3149,3149,3149,3149,31-
13 feb 202448,8148,8148,8148,8148,81-
12 feb 202449,3649,3649,3649,3649,36-
09 feb 202449,4849,4849,4849,4849,48-
08 feb 202449,1649,1649,1649,1649,16-
*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...