Italia markets closed

Hartford MidCap R5 (HFMTX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,20-0,07 (-0,20%)
Alla chiusura: 06:46PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024------
16 mag 202435,2735,2735,2735,2735,27-
15 mag 202435,5335,5335,5335,5335,53-
14 mag 202435,0135,0135,0135,0135,01-
13 mag 202434,7634,7634,7634,7634,76-
10 mag 202434,9434,9434,9434,9434,94-
09 mag 202434,8334,8334,8334,8334,83-
08 mag 202434,4934,4934,4934,4934,49-
07 mag 202434,8534,8534,8534,8534,85-
06 mag 202435,1035,1035,1035,1035,10-
03 mag 202434,5334,5334,5334,5334,53-
02 mag 202434,3534,3534,3534,3534,35-
01 mag 202434,0734,0734,0734,0734,07-
30 apr 202433,9833,9833,9833,9833,98-
29 apr 202434,6634,6634,6634,6634,66-
26 apr 202434,5034,5034,5034,5034,50-
25 apr 202434,2734,2734,2734,2734,27-
24 apr 202434,5334,5334,5334,5334,53-
23 apr 202434,3434,3434,3434,3434,34-
22 apr 202433,7133,7133,7133,7133,71-
19 apr 202433,5433,5433,5433,5433,54-
18 apr 202433,8633,8633,8633,8633,86-
17 apr 202433,9533,9533,9533,9533,95-
16 apr 202434,2934,2934,2934,2934,29-
15 apr 202434,4134,4134,4134,4134,41-
12 apr 202435,0635,0635,0635,0635,06-
11 apr 202435,7835,7835,7835,7835,78-
10 apr 202435,6635,6635,6635,6635,66-
09 apr 202436,2236,2236,2236,2236,22-
08 apr 202436,0936,0936,0936,0936,09-
05 apr 202435,9235,9235,9235,9235,92-
04 apr 202435,4235,4235,4235,4235,42-
03 apr 202435,8235,8235,8235,8235,82-
02 apr 202435,7035,7035,7035,7035,70-
01 apr 202436,1936,1936,1936,1936,19-
28 mar 202436,3736,3736,3736,3736,37-
27 mar 202436,3236,3236,3236,3236,32-
26 mar 202436,1336,1336,1336,1336,13-
25 mar 202436,0036,0036,0036,0036,00-
22 mar 202436,1136,1136,1136,1136,11-
21 mar 202436,3636,3636,3636,3636,36-
20 mar 202435,9335,9335,9335,9335,93-
19 mar 202435,5335,5335,5335,5335,53-
18 mar 202435,2935,2935,2935,2935,29-
15 mar 202435,1135,1135,1135,1135,11-
14 mar 202435,2835,2835,2835,2835,28-
13 mar 202435,6335,6335,6335,6335,63-
12 mar 202435,7035,7035,7035,7035,70-
11 mar 202435,4035,4035,4035,4035,40-
08 mar 202435,5635,5635,5635,5635,56-
07 mar 202435,9435,9435,9435,9435,94-
06 mar 202435,4635,4635,4635,4635,46-
05 mar 202435,2735,2735,2735,2735,27-
04 mar 202435,7935,7935,7935,7935,79-
01 mar 202435,7435,7435,7435,7435,74-
29 feb 202435,4635,4635,4635,4635,46-
28 feb 202435,4735,4735,4735,4735,47-
27 feb 202435,3935,3935,3935,3935,39-
26 feb 202435,1935,1935,1935,1935,19-
23 feb 202435,2235,2235,2235,2235,22-
22 feb 202435,0935,0935,0935,0935,09-
21 feb 202434,5134,5134,5134,5134,51-
20 feb 202434,6334,6334,6334,6334,63-
16 feb 202435,1335,1335,1335,1335,13-
15 feb 202435,3235,3235,3235,3235,32-
14 feb 202434,9634,9634,9634,9634,96-
13 feb 202434,3234,3234,3234,3234,32-
12 feb 202435,0635,0635,0635,0635,06-
09 feb 202435,0635,0635,0635,0635,06-
08 feb 202434,7334,7334,7334,7334,73-
07 feb 202434,3034,3034,3034,3034,30-
06 feb 202434,0634,0634,0634,0634,06-
05 feb 202433,9333,9333,9333,9333,93-
02 feb 202434,1834,1834,1834,1834,18-
01 feb 202433,9033,9033,9033,9033,90-
31 gen 202433,5033,5033,5033,5033,50-
30 gen 202434,1034,1034,1034,1034,10-
29 gen 202434,2234,2234,2234,2234,22-
26 gen 202433,7233,7233,7233,7233,72-
25 gen 202433,7633,7633,7633,7633,76-
24 gen 202433,6033,6033,6033,6033,60-
23 gen 202433,8633,8633,8633,8633,86-
22 gen 202433,9433,9433,9433,9433,94-
19 gen 202433,4933,4933,4933,4933,49-
18 gen 202433,1633,1633,1633,1633,16-
17 gen 202432,8732,8732,8732,8732,87-
16 gen 202433,0633,0633,0633,0633,06-
12 gen 202433,1433,1433,1433,1433,14-
11 gen 202433,2233,2233,2233,2233,22-
10 gen 202433,2633,2633,2633,2633,26-
09 gen 202433,1933,1933,1933,1933,19-
08 gen 202433,2733,2733,2733,2733,27-
05 gen 202432,6432,6432,6432,6432,64-
04 gen 202432,6232,6232,6232,6232,62-
03 gen 202432,6132,6132,6132,6132,61-
02 gen 202433,3333,3333,3333,3333,33-
29 dic 202333,6933,6933,6933,6933,69-
28 dic 202333,9733,9733,9733,9733,97-
27 dic 202334,0234,0234,0234,0234,02-
26 dic 202333,9033,9033,9033,9033,90-
*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...