Italia markets close in 9 minutes

Hartford International Opp HLS IB (HBIOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,58+0,12 (+0,73%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024------
06 mag 202416,5816,5816,5816,5816,58-
03 mag 202416,4616,4616,4616,4616,46-
02 mag 202416,3216,3216,3216,3216,32-
01 mag 202416,0716,0716,0716,0716,07-
30 apr 202416,0916,0916,0916,0916,09-
29 apr 202416,3516,3516,3516,3516,35-
26 apr 202416,2716,2716,2716,2716,27-
25 apr 202416,1516,1516,1516,1516,15-
24 apr 202416,1016,1016,1016,1016,10-
23 apr 202416,0916,0916,0916,0916,09-
22 apr 202415,8815,8815,8815,8815,88-
19 apr 202415,6715,6715,6715,6715,67-
18 apr 202415,7515,7515,7515,7515,75-
17 apr 202415,7715,7715,7715,7715,77-
16 apr 202415,8015,8015,8015,8015,80-
15 apr 202415,9215,9215,9215,9215,92-
12 apr 202416,0016,0016,0016,0016,00-
11 apr 202416,2616,2616,2616,2616,26-
10 apr 202416,2216,2216,2216,2216,22-
09 apr 202416,3816,3816,3816,3816,38-
08 apr 202416,3716,3716,3716,3716,37-
05 apr 202416,2916,2916,2916,2916,29-
04 apr 202416,2216,2216,2216,2216,22-
03 apr 202416,3116,3116,3116,3116,31-
02 apr 202416,2116,2116,2116,2116,21-
01 apr 202416,2816,2816,2816,2816,28-
28 mar 202416,3016,3016,3016,3016,30-
27 mar 202416,3316,3316,3316,3316,33-
26 mar 202416,2516,2516,2516,2516,25-
25 mar 202416,2116,2116,2116,2116,21-
22 mar 202416,2616,2616,2616,2616,26-
21 mar 202416,2916,2916,2916,2916,29-
20 mar 202416,2716,2716,2716,2716,27-
19 mar 202416,0716,0716,0716,0716,07-
18 mar 202416,0716,0716,0716,0716,07-
15 mar 202416,0416,0416,0416,0416,04-
14 mar 202416,1516,1516,1516,1516,15-
13 mar 202416,2416,2416,2416,2416,24-
12 mar 202416,2316,2316,2316,2316,23-
11 mar 202416,0516,0516,0516,0516,05-
08 mar 202416,1016,1016,1016,1016,10-
07 mar 202416,1916,1916,1916,1916,19-
06 mar 202415,9715,9715,9715,9715,97-
05 mar 202415,7915,7915,7915,7915,79-
04 mar 202415,8815,8815,8815,8815,88-
01 mar 202415,8815,8815,8815,8815,88-
29 feb 202415,6915,6915,6915,6915,69-
28 feb 202415,6715,6715,6715,6715,67-
27 feb 202415,8015,8015,8015,8015,80-
26 feb 202415,7715,7715,7715,7715,77-
23 feb 202415,7815,7815,7815,7815,78-
22 feb 202415,7315,7315,7315,7315,73-
21 feb 202415,5215,5215,5215,5215,52-
20 feb 202415,5215,5215,5215,5215,52-
16 feb 202415,5115,5115,5115,5115,51-
15 feb 202415,4615,4615,4615,4615,46-
14 feb 202415,3715,3715,3715,3715,37-
13 feb 202415,2115,2115,2115,2115,21-
12 feb 202415,4115,4115,4115,4115,41-
09 feb 202415,4015,4015,4015,4015,40-
08 feb 202415,3415,3415,3415,3415,34-
07 feb 202415,3615,3615,3615,3615,36-
06 feb 202415,3415,3415,3415,3415,34-
05 feb 202415,2715,2715,2715,2715,27-
02 feb 202415,2715,2715,2715,2715,27-
01 feb 202415,3915,3915,3915,3915,39-
31 gen 202415,2315,2315,2315,2315,23-
30 gen 202415,3615,3615,3615,3615,36-
29 gen 202415,3915,3915,3915,3915,39-
26 gen 202415,3115,3115,3115,3115,31-
25 gen 202415,2915,2915,2915,2915,29-
24 gen 202415,2315,2315,2315,2315,23-
23 gen 202415,1215,1215,1215,1215,12-
22 gen 202415,1315,1315,1315,1315,13-
19 gen 202415,1715,1715,1715,1715,17-
18 gen 202415,1015,1015,1015,1015,10-
17 gen 202414,9614,9614,9614,9614,96-
16 gen 202415,0915,0915,0915,0915,09-
12 gen 202415,3115,3115,3115,3115,31-
11 gen 202415,2215,2215,2215,2215,22-
10 gen 202415,2315,2315,2315,2315,23-
09 gen 202415,1515,1515,1515,1515,15-
08 gen 202415,2815,2815,2815,2815,28-
05 gen 202415,1615,1615,1615,1615,16-
04 gen 202415,1415,1415,1415,1415,14-
03 gen 202415,1615,1615,1615,1615,16-
02 gen 202415,2615,2615,2615,2615,26-
29 dic 202315,4515,4515,4515,4515,45-
28 dic 202315,4415,4415,4415,4415,44-
27 dic 202315,4515,4515,4515,4515,45-
26 dic 202315,3415,3415,3415,3415,34-
22 dic 202315,2715,2715,2715,2715,27-
21 dic 202315,2915,2915,2915,2915,29-
20 dic 202315,0715,0715,0715,0715,07-
19 dic 202315,2415,2415,2415,2415,24-
18 dic 202315,1315,1315,1315,1315,13-
15 dic 202315,1115,1115,1115,1115,11-
14 dic 202315,2415,2415,2415,2415,24-
13 dic 202315,0615,0615,0615,0615,06-
*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...