Italia markets open in 7 hours 26 minutes

HCM Tactical Growth R (HCMSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,92+0,18 (+0,65%)
Alla chiusura: 06:45PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024------
31 mag 202427,7427,7427,7427,7427,74-
30 mag 202427,7327,7327,7327,7327,73-
29 mag 202428,2028,2028,2028,2028,20-
28 mag 202428,4528,4528,4528,4528,45-
24 mag 202428,2728,2728,2728,2728,27-
23 mag 202427,9227,9227,9227,9227,92-
22 mag 202428,1228,1228,1228,1228,12-
21 mag 202428,1728,1728,1728,1728,17-
20 mag 202428,0928,0928,0928,0928,09-
17 mag 202427,8327,8327,8327,8327,83-
16 mag 202427,8527,8527,8527,8527,85-
15 mag 202427,9527,9527,9527,9527,95-
14 mag 202427,3327,3327,3327,3327,33-
13 mag 202427,0727,0727,0727,0727,07-
10 mag 202427,0027,0027,0027,0027,00-
09 mag 202426,9526,9526,9526,9526,95-
08 mag 202426,8526,8526,8526,8526,85-
07 mag 202426,9426,9426,9426,9426,94-
06 mag 202426,9526,9526,9526,9526,95-
03 mag 202426,4826,4826,4826,4826,48-
02 mag 202425,7125,7125,7125,7125,71-
01 mag 202425,2025,2025,2025,2025,20-
30 apr 202425,3325,3325,3325,3325,33-
29 apr 202426,0926,0926,0926,0926,09-
26 apr 202425,9025,9025,9025,9025,90-
25 apr 202425,6025,6025,6025,6025,60-
24 apr 202425,7125,7125,7125,7125,71-
23 apr 202425,6825,6825,6825,6825,68-
22 apr 202425,4125,4125,4125,4125,41-
19 apr 202425,2425,2425,2425,2425,24-
18 apr 202425,6625,6625,6625,6625,66-
17 apr 202425,7225,7225,7225,7225,72-
16 apr 202425,8625,8625,8625,8625,86-
15 apr 202425,7625,7625,7625,7625,76-
12 apr 202426,3126,3126,3126,3126,31-
11 apr 202427,0427,0427,0427,0427,04-
10 apr 202426,4226,4226,4226,4226,42-
09 apr 202426,7726,7726,7726,7726,77-
08 apr 202426,6626,6626,6626,6626,66-
05 apr 202426,6726,6726,6726,6726,67-
04 apr 202426,2226,2226,2226,2226,22-
03 apr 202426,7926,7926,7926,7926,79-
02 apr 202426,7226,7226,7226,7226,72-
01 apr 202427,0927,0927,0927,0927,09-
28 mar 202427,0527,0527,0527,0527,05-
27 mar 202427,1327,1327,1327,1327,13-
26 mar 202426,9626,9626,9626,9626,96-
25 mar 202427,0927,0927,0927,0927,09-
22 mar 202427,2227,2227,2227,2227,22-
21 mar 202427,2327,2327,2327,2327,23-
20 mar 202427,0727,0727,0727,0727,07-
19 mar 202426,6026,6026,6026,6026,60-
18 mar 202426,4826,4826,4826,4826,48-
15 mar 202426,1726,1726,1726,1726,17-
14 mar 202426,6026,6026,6026,6026,60-
13 mar 202426,7326,7326,7326,7326,73-
12 mar 202426,9926,9926,9926,9926,99-
11 mar 202426,4526,4526,4526,4526,45-
08 mar 202426,6326,6326,6326,6326,63-
07 mar 202427,1527,1527,1527,1527,15-
06 mar 202426,5926,5926,5926,5926,59-
05 mar 202426,3626,3626,3626,3626,36-
04 mar 202427,0427,0427,0427,0427,04-
01 mar 202427,1927,1927,1927,1927,19-
29 feb 202426,6426,6426,6426,6426,64-
28 feb 202426,3326,3326,3326,3326,33-
27 feb 202426,5326,5326,5326,5326,53-
26 feb 202426,4226,4226,4226,4226,42-
23 feb 202426,4426,4426,4426,4426,44-
22 feb 202426,5426,5426,5426,5426,54-
21 feb 202425,5025,5025,5025,5025,50-
20 feb 202425,6425,6425,6425,6425,64-
16 feb 202425,9825,9825,9825,9825,98-
15 feb 202426,3326,3326,3326,3326,33-
14 feb 202426,1726,1726,1726,1726,17-
13 feb 202425,7325,7325,7325,7325,73-
12 feb 202426,3926,3926,3926,3926,39-
09 feb 202426,5126,5126,5126,5126,51-
08 feb 202426,1126,1126,1126,1126,11-
07 feb 202426,0226,0226,0226,0226,02-
06 feb 202425,6525,6525,6525,6525,65-
05 feb 202425,6925,6925,6925,6925,69-
02 feb 202425,7825,7825,7825,7825,78-
01 feb 202425,1825,1825,1825,1825,18-
31 gen 202424,7324,7324,7324,7324,73-
30 gen 202425,4925,4925,4925,4925,49-
29 gen 202425,7425,7425,7425,7425,74-
26 gen 202425,3825,3825,3825,3825,38-
25 gen 202425,5525,5525,5525,5525,55-
24 gen 202425,4825,4825,4825,4825,48-
23 gen 202425,2425,2425,2425,2425,24-
22 gen 202425,0925,0925,0925,0925,09-
19 gen 202424,8224,8224,8224,8224,82-
18 gen 202424,1824,1824,1824,1824,18-
17 gen 202423,7623,7623,7623,7623,76-
16 gen 202423,9423,9423,9423,9423,94-
12 gen 202424,0324,0324,0324,0324,03-
11 gen 202424,0124,0124,0124,0124,01-
10 gen 202423,9723,9723,9723,9723,97-
*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...