Italia markets closed

Hartford Dividend and Growth R4 (HDGSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,59-0,17 (-0,46%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 202436,5936,5936,5936,5936,59-
24 giu 202436,7636,7636,7636,7636,76-
21 giu 202436,5336,5336,5336,5336,53-
20 giu 202436,5136,5136,5136,5136,51-
18 giu 202436,4536,4536,4536,4536,45-
17 giu 202436,3736,3736,3736,3736,37-
14 giu 202436,1636,1636,1636,1636,16-
13 giu 202436,3036,3036,3036,3036,30-
12 giu 202436,4136,4136,4136,4136,41-
11 giu 202436,3136,3136,3136,3136,31-
10 giu 202436,3936,3936,3936,3936,39-
07 giu 202436,3236,3236,3236,3236,32-
06 giu 202436,4636,4636,4636,4636,46-
05 giu 202436,5236,5236,5236,5236,52-
04 giu 202436,3736,3736,3736,3736,37-
03 giu 202436,3836,3836,3836,3836,38-
31 mag 202436,5136,5136,5136,5136,51-
30 mag 202436,0536,0536,0536,0536,05-
29 mag 202436,0236,0236,0236,0236,02-
28 mag 202436,4236,4236,4236,4236,42-
24 mag 202436,5836,5836,5836,5836,58-
23 mag 202436,4036,4036,4036,4036,40-
22 mag 202436,8836,8836,8836,8836,88-
21 mag 202437,0037,0037,0037,0037,00-
20 mag 202436,9036,9036,9036,9036,90-
17 mag 202436,9936,9936,9936,9936,99-
16 mag 202436,8936,8936,8936,8936,89-
15 mag 202436,9436,9436,9436,9436,94-
14 mag 202436,6536,6536,6536,6536,65-
13 mag 202436,4836,4836,4836,4836,48-
10 mag 202436,4736,4736,4736,4736,47-
09 mag 202436,3936,3936,3936,3936,39-
08 mag 202436,0936,0936,0936,0936,09-
07 mag 202436,0136,0136,0136,0136,01-
06 mag 202435,8235,8235,8235,8235,82-
03 mag 202435,5935,5935,5935,5935,59-
02 mag 202435,3235,3235,3235,3235,32-
01 mag 202435,0235,0235,0235,0235,02-
30 apr 202435,0135,0135,0135,0135,01-
29 apr 202435,4835,4835,4835,4835,48-
26 apr 202435,4035,4035,4035,4035,40-
25 apr 202435,2635,2635,2635,2635,26-
24 apr 202435,3935,3935,3935,3935,39-
23 apr 202435,3035,3035,3035,3035,30-
22 apr 202435,0335,0335,0335,0335,03-
19 apr 202434,7434,7434,7434,7434,74-
18 apr 202434,5234,5234,5234,5234,52-
17 apr 202434,5334,5334,5334,5334,53-
16 apr 202434,5334,5334,5334,5334,53-
15 apr 202434,6934,6934,6934,6934,69-
12 apr 202434,8834,8834,8834,8834,88-
11 apr 202435,4035,4035,4035,4035,40-
10 apr 202435,3235,3235,3235,3235,32-
09 apr 202435,8035,8035,8035,8035,80-
08 apr 202435,6535,6535,6535,6535,65-
05 apr 202435,5935,5935,5935,5935,59-
04 apr 202435,3735,3735,3735,3735,37-
03 apr 202435,7335,7335,7335,7335,73-
02 apr 202435,7635,7635,7635,7635,76-
01 apr 202435,9635,9635,9635,9635,96-
28 mar 202436,0136,0136,0136,0136,01-
27 mar 202435,9435,9435,9435,9435,94-
26 mar 202435,4435,4435,4435,4435,44-
26 mar 20240.115 Dividendo
25 mar 202435,5935,5935,5935,5935,48-
22 mar 202435,6035,6035,6035,6035,48-
21 mar 202435,7535,7535,7535,7535,63-
20 mar 202435,5635,5635,5635,5635,45-
19 mar 202435,2935,2935,2935,2935,18-
18 mar 202435,1435,1435,1435,1435,03-
15 mar 202435,0035,0035,0035,0034,89-
14 mar 202435,0935,0935,0935,0934,98-
13 mar 202435,1735,1735,1735,1735,06-
12 mar 202435,1135,1135,1135,1135,00-
11 mar 202435,0335,0335,0335,0334,92-
08 mar 202434,8934,8934,8934,8934,78-
07 mar 202434,9134,9134,9134,9134,80-
06 mar 202434,6634,6634,6634,6634,55-
05 mar 202434,5034,5034,5034,5034,39-
04 mar 202434,7034,7034,7034,7034,59-
01 mar 202434,6634,6634,6634,6634,55-
29 feb 202434,5534,5534,5534,5534,44-
28 feb 202434,3934,3934,3934,3934,28-
27 feb 202434,4034,4034,4034,4034,29-
26 feb 202434,2534,2534,2534,2534,14-
23 feb 202434,4534,4534,4534,4534,34-
22 feb 202434,3734,3734,3734,3734,26-
21 feb 202434,1334,1334,1334,1334,02-
20 feb 202433,9133,9133,9133,9133,80-
16 feb 202433,9633,9633,9633,9633,85-
15 feb 202434,0834,0834,0834,0833,97-
14 feb 202433,7533,7533,7533,7533,64-
13 feb 202433,5633,5633,5633,5633,45-
12 feb 202434,0234,0234,0234,0233,91-
09 feb 202433,9433,9433,9433,9433,83-
08 feb 202433,8833,8833,8833,8833,77-
07 feb 202433,9133,9133,9133,9133,80-
06 feb 202433,8233,8233,8233,8233,71-
05 feb 202433,6833,6833,6833,6833,57-
*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...