Italia markets close in 7 hours 6 minutes

Hartford Schroders Emerging Mkts Eq C (HHHCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,53+0,11 (+0,67%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202416,5316,5316,5316,5316,53-
03 mag 202416,4216,4216,4216,4216,42-
02 mag 202416,2416,2416,2416,2416,24-
01 mag 202415,9015,9015,9015,9015,90-
30 apr 202415,9315,9315,9315,9315,93-
29 apr 202416,1416,1416,1416,1416,14-
26 apr 202416,0316,0316,0316,0316,03-
25 apr 202415,8315,8315,8315,8315,83-
24 apr 202415,8315,8315,8315,8315,83-
23 apr 202415,7015,7015,7015,7015,70-
22 apr 202415,5815,5815,5815,5815,58-
19 apr 202415,4115,4115,4115,4115,41-
18 apr 202415,5315,5315,5315,5315,53-
17 apr 202415,4915,4915,4915,4915,49-
16 apr 202415,5015,5015,5015,5015,50-
15 apr 202415,7215,7215,7215,7215,72-
12 apr 202415,8715,8715,8715,8715,87-
11 apr 202416,2416,2416,2416,2416,24-
10 apr 202416,1816,1816,1816,1816,18-
09 apr 202416,2716,2716,2716,2716,27-
08 apr 202416,2116,2116,2116,2116,21-
05 apr 202416,1416,1416,1416,1416,14-
04 apr 202416,1216,1216,1216,1216,12-
03 apr 202416,1516,1516,1516,1516,15-
02 apr 202416,1516,1516,1516,1516,15-
01 apr 202416,0816,0816,0816,0816,08-
28 mar 202416,0316,0316,0316,0316,03-
27 mar 202415,9915,9915,9915,9915,99-
26 mar 202415,9415,9415,9415,9415,94-
25 mar 202415,9115,9115,9115,9115,91-
22 mar 202415,9415,9415,9415,9415,94-
21 mar 202416,0416,0416,0416,0416,04-
20 mar 202415,9515,9515,9515,9515,95-
19 mar 202415,7915,7915,7915,7915,79-
18 mar 202415,8515,8515,8515,8515,85-
15 mar 202415,7915,7915,7915,7915,79-
14 mar 202415,9415,9415,9415,9415,94-
13 mar 202416,0516,0516,0516,0516,05-
12 mar 202416,0716,0716,0716,0716,07-
11 mar 202415,8415,8415,8415,8415,84-
08 mar 202415,8415,8415,8415,8415,84-
07 mar 202415,8615,8615,8615,8615,86-
06 mar 202415,7415,7415,7415,7415,74-
05 mar 202415,5215,5215,5215,5215,52-
04 mar 202415,6615,6615,6615,6615,66-
01 mar 202415,6215,6215,6215,6215,62-
29 feb 202415,4815,4815,4815,4815,48-
28 feb 202415,4215,4215,4215,4215,42-
27 feb 202415,5715,5715,5715,5715,57-
26 feb 202415,5415,5415,5415,5415,54-
23 feb 202415,6015,6015,6015,6015,60-
22 feb 202415,6515,6515,6515,6515,65-
21 feb 202415,4915,4915,4915,4915,49-
20 feb 202415,4715,4715,4715,4715,47-
16 feb 202415,4315,4315,4315,4315,43-
15 feb 202415,4015,4015,4015,4015,40-
14 feb 202415,3315,3315,3315,3315,33-
13 feb 202415,2115,2115,2115,2115,21-
12 feb 202415,3715,3715,3715,3715,37-
09 feb 202415,3115,3115,3115,3115,31-
08 feb 202415,2515,2515,2515,2515,25-
07 feb 202415,3315,3315,3315,3315,33-
06 feb 202415,2915,2915,2915,2915,29-
05 feb 202414,9914,9914,9914,9914,99-
02 feb 202414,9914,9914,9914,9914,99-
01 feb 202415,0015,0015,0015,0015,00-
31 gen 202414,8314,8314,8314,8314,83-
30 gen 202414,8814,8814,8814,8814,88-
29 gen 202415,0115,0115,0115,0115,01-
26 gen 202415,0215,0215,0215,0215,02-
25 gen 202415,0315,0315,0315,0315,03-
24 gen 202414,9614,9614,9614,9614,96-
23 gen 202414,8814,8814,8814,8814,88-
22 gen 202414,7314,7314,7314,7314,73-
19 gen 202414,8914,8914,8914,8914,89-
18 gen 202414,7014,7014,7014,7014,70-
17 gen 202414,5314,5314,5314,5314,53-
16 gen 202414,7814,7814,7814,7814,78-
12 gen 202415,0715,0715,0715,0715,07-
11 gen 202415,0315,0315,0315,0315,03-
10 gen 202414,9714,9714,9714,9714,97-
09 gen 202415,0015,0015,0015,0015,00-
08 gen 202415,1815,1815,1815,1815,18-
05 gen 202415,1515,1515,1515,1515,15-
04 gen 202415,1515,1515,1515,1515,15-
03 gen 202415,1915,1915,1915,1915,19-
02 gen 202415,3015,3015,3015,3015,30-
29 dic 202315,5415,5415,5415,5415,54-
28 dic 202315,5115,5115,5115,5115,51-
27 dic 202315,3915,3915,3915,3915,39-
27 dic 20230.05 Dividendo
26 dic 202315,3115,3115,3115,3115,26-
22 dic 202315,2115,2115,2115,2115,16-
21 dic 202315,3415,3415,3415,3415,29-
20 dic 202315,1415,1415,1415,1415,09-
19 dic 202315,3215,3215,3215,3215,27-
18 dic 202315,2215,2215,2215,2215,17-
15 dic 202315,2515,2515,2515,2515,20-
14 dic 202315,2715,2715,2715,2715,22-
13 dic 202314,9914,9914,9914,9914,94-
*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...