Italia markets closed

Hartford MidCap HLS IB (HBMCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,12+0,48 (+1,87%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024------
23 apr 202426,1226,1226,1226,1226,12-
22 apr 202425,6425,6425,6425,6425,64-
19 apr 202425,5125,5125,5125,5125,51-
18 apr 202425,7525,7525,7525,7525,75-
17 apr 202425,8225,8225,8225,8225,82-
16 apr 202426,0826,0826,0826,0826,08-
15 apr 202426,1726,1726,1726,1726,17-
12 apr 202426,6626,6626,6626,6626,66-
11 apr 202427,2127,2127,2127,2127,21-
10 apr 202427,1227,1227,1227,1227,12-
09 apr 202427,5427,5427,5427,5427,54-
08 apr 202427,4527,4527,4527,4527,45-
05 apr 202427,3227,3227,3227,3227,32-
04 apr 202426,9426,9426,9426,9426,94-
03 apr 202427,2427,2427,2427,2427,24-
02 apr 202427,1527,1527,1527,1527,15-
01 apr 202427,5227,5227,5227,5227,52-
28 mar 202427,6627,6627,6627,6627,66-
27 mar 202427,6227,6227,6227,6227,62-
26 mar 202427,4827,4827,4827,4827,48-
25 mar 202427,3827,3827,3827,3827,38-
22 mar 202427,4727,4727,4727,4727,47-
21 mar 202427,6627,6627,6627,6627,66-
20 mar 202427,3327,3327,3327,3327,33-
19 mar 202427,0327,0327,0327,0327,03-
18 mar 202426,8526,8526,8526,8526,85-
15 mar 202426,7126,7126,7126,7126,71-
14 mar 202426,8326,8326,8326,8326,83-
13 mar 202427,1027,1027,1027,1027,10-
12 mar 202427,1627,1627,1627,1627,16-
11 mar 202426,9326,9326,9326,9326,93-
08 mar 202427,0527,0527,0527,0527,05-
07 mar 202427,3427,3427,3427,3427,34-
06 mar 202426,9726,9726,9726,9726,97-
05 mar 202426,8326,8326,8326,8326,83-
04 mar 202427,2327,2327,2327,2327,23-
01 mar 202427,1827,1827,1827,1827,18-
29 feb 202426,9726,9726,9726,9726,97-
28 feb 202426,9826,9826,9826,9826,98-
27 feb 202426,9226,9226,9226,9226,92-
26 feb 202426,7726,7726,7726,7726,77-
23 feb 202426,7926,7926,7926,7926,79-
22 feb 202426,7026,7026,7026,7026,70-
21 feb 202426,2526,2526,2526,2526,25-
20 feb 202426,3526,3526,3526,3526,35-
16 feb 202426,7226,7226,7226,7226,72-
15 feb 202426,8726,8726,8726,8726,87-
14 feb 202426,6026,6026,6026,6026,60-
13 feb 202426,1126,1126,1126,1126,11-
12 feb 202426,6726,6726,6726,6726,67-
09 feb 202426,6726,6726,6726,6726,67-
08 feb 202426,4226,4226,4226,4226,42-
07 feb 202426,1026,1026,1026,1026,10-
06 feb 202425,9125,9125,9125,9125,91-
05 feb 202426,0026,0026,0026,0026,00-
02 feb 202426,0026,0026,0026,0026,00-
01 feb 202425,7925,7925,7925,7925,79-
31 gen 202425,4825,4825,4825,4825,48-
30 gen 202425,9425,9425,9425,9425,94-
29 gen 202426,0426,0426,0426,0426,04-
26 gen 202425,6525,6525,6525,6525,65-
25 gen 202425,6825,6825,6825,6825,68-
24 gen 202425,5625,5625,5625,5625,56-
23 gen 202425,7625,7625,7625,7625,76-
22 gen 202425,8225,8225,8225,8225,82-
19 gen 202425,4825,4825,4825,4825,48-
18 gen 202425,2325,2325,2325,2325,23-
17 gen 202425,0125,0125,0125,0125,01-
16 gen 202425,1525,1525,1525,1525,15-
12 gen 202425,2225,2225,2225,2225,22-
11 gen 202425,2725,2725,2725,2725,27-
10 gen 202425,3025,3025,3025,3025,30-
09 gen 202425,2525,2525,2525,2525,25-
08 gen 202425,3125,3125,3125,3125,31-
05 gen 202424,8324,8324,8324,8324,83-
04 gen 202424,8224,8224,8224,8224,82-
03 gen 202424,8124,8124,8124,8124,81-
02 gen 202425,3625,3625,3625,3625,36-
29 dic 202325,6325,6325,6325,6325,63-
28 dic 202325,8325,8325,8325,8325,83-
27 dic 202325,8725,8725,8725,8725,87-
26 dic 202325,7825,7825,7825,7825,78-
22 dic 202325,5925,5925,5925,5925,59-
22 dic 20230 Dividendo
22 dic 20230.128 Guadagno in conto di capitale
21 dic 202325,5125,5125,5125,5125,38-
20 dic 202325,0925,0925,0925,0924,96-
19 dic 202325,5625,5625,5625,5625,43-
18 dic 202325,3325,3325,3325,3325,20-
15 dic 202325,2525,2525,2525,2525,12-
14 dic 202325,3825,3825,3825,3825,25-
13 dic 202325,0025,0025,0025,0024,87-
12 dic 202324,5024,5024,5024,5024,38-
11 dic 202324,3924,3924,3924,3924,27-
08 dic 202324,2224,2224,2224,2224,10-
07 dic 202324,1024,1024,1024,1023,98-
06 dic 202324,0024,0024,0024,0023,88-
05 dic 202324,1424,1424,1424,1424,02-
04 dic 202324,3524,3524,3524,3524,23-
*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...