Italia markets open in 3 hours 8 minutes

Hartford Schroders Emerging Mkts Eq R4 (HHHSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,63+0,21 (+1,28%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202416,6316,6316,6316,6316,63-
31 mag 202416,4216,4216,4216,4216,42-
30 mag 202416,5916,5916,5916,5916,59-
29 mag 202416,6816,6816,6816,6816,68-
28 mag 202416,9716,9716,9716,9716,97-
24 mag 202416,9116,9116,9116,9116,91-
23 mag 202416,8816,8816,8816,8816,88-
22 mag 202416,9316,9316,9316,9316,93-
21 mag 202417,0217,0217,0217,0217,02-
20 mag 202417,1617,1617,1617,1617,16-
17 mag 202417,1917,1917,1917,1917,19-
16 mag 202417,1617,1617,1617,1617,16-
15 mag 202417,0817,0817,0817,0817,08-
14 mag 202416,9516,9516,9516,9516,95-
13 mag 202416,8716,8716,8716,8716,87-
10 mag 202416,7716,7716,7716,7716,77-
09 mag 202416,7216,7216,7216,7216,72-
08 mag 202416,7116,7116,7116,7116,71-
07 mag 202416,6916,6916,6916,6916,69-
06 mag 202416,7216,7216,7216,7216,72-
03 mag 202416,6116,6116,6116,6116,61-
02 mag 202416,4316,4316,4316,4316,43-
01 mag 202416,0816,0816,0816,0816,08-
30 apr 202416,1116,1116,1116,1116,11-
29 apr 202416,3316,3316,3316,3316,33-
26 apr 202416,2216,2216,2216,2216,22-
25 apr 202416,0116,0116,0116,0116,01-
24 apr 202416,0016,0016,0016,0016,00-
23 apr 202415,8815,8815,8815,8815,88-
22 apr 202415,7515,7515,7515,7515,75-
19 apr 202415,5815,5815,5815,5815,58-
18 apr 202415,7015,7015,7015,7015,70-
17 apr 202415,6615,6615,6615,6615,66-
16 apr 202415,6715,6715,6715,6715,67-
15 apr 202415,9015,9015,9015,9015,90-
12 apr 202416,0416,0416,0416,0416,04-
11 apr 202416,4216,4216,4216,4216,42-
10 apr 202416,3516,3516,3516,3516,35-
09 apr 202416,4516,4516,4516,4516,45-
08 apr 202416,3916,3916,3916,3916,39-
05 apr 202416,3216,3216,3216,3216,32-
04 apr 202416,2916,2916,2916,2916,29-
03 apr 202416,3216,3216,3216,3216,32-
02 apr 202416,3216,3216,3216,3216,32-
01 apr 202416,2516,2516,2516,2516,25-
28 mar 202416,2116,2116,2116,2116,21-
27 mar 202416,1616,1616,1616,1616,16-
26 mar 202416,1116,1116,1116,1116,11-
25 mar 202416,0816,0816,0816,0816,08-
22 mar 202416,1116,1116,1116,1116,11-
21 mar 202416,2116,2116,2116,2116,21-
20 mar 202416,1216,1216,1216,1216,12-
19 mar 202415,9615,9615,9615,9615,96-
18 mar 202416,0216,0216,0216,0216,02-
15 mar 202415,9515,9515,9515,9515,95-
14 mar 202416,1116,1116,1116,1116,11-
13 mar 202416,2216,2216,2216,2216,22-
12 mar 202416,2416,2416,2416,2416,24-
11 mar 202416,0116,0116,0116,0116,01-
08 mar 202416,0016,0016,0016,0016,00-
07 mar 202416,0316,0316,0316,0316,03-
06 mar 202415,9015,9015,9015,9015,90-
05 mar 202415,6815,6815,6815,6815,68-
04 mar 202415,8215,8215,8215,8215,82-
01 mar 202415,7815,7815,7815,7815,78-
29 feb 202415,6415,6415,6415,6415,64-
28 feb 202415,5715,5715,5715,5715,57-
27 feb 202415,7315,7315,7315,7315,73-
26 feb 202415,7015,7015,7015,7015,70-
23 feb 202415,7515,7515,7515,7515,75-
22 feb 202415,8115,8115,8115,8115,81-
21 feb 202415,6515,6515,6515,6515,65-
20 feb 202415,6315,6315,6315,6315,63-
16 feb 202415,5815,5815,5815,5815,58-
15 feb 202415,5515,5515,5515,5515,55-
14 feb 202415,4815,4815,4815,4815,48-
13 feb 202415,3715,3715,3715,3715,37-
12 feb 202415,5215,5215,5215,5215,52-
09 feb 202415,4615,4615,4615,4615,46-
08 feb 202415,4015,4015,4015,4015,40-
07 feb 202415,4815,4815,4815,4815,48-
06 feb 202415,4315,4315,4315,4315,43-
05 feb 202415,1315,1315,1315,1315,13-
02 feb 202415,1315,1315,1315,1315,13-
01 feb 202415,1515,1515,1515,1515,15-
31 gen 202414,9714,9714,9714,9714,97-
30 gen 202415,0315,0315,0315,0315,03-
29 gen 202415,1515,1515,1515,1515,15-
26 gen 202415,1715,1715,1715,1715,17-
25 gen 202415,1715,1715,1715,1715,17-
24 gen 202415,1015,1015,1015,1015,10-
23 gen 202415,0215,0215,0215,0215,02-
22 gen 202414,8714,8714,8714,8714,87-
19 gen 202415,0315,0315,0315,0315,03-
18 gen 202414,8414,8414,8414,8414,84-
17 gen 202414,6714,6714,6714,6714,67-
16 gen 202414,9214,9214,9214,9214,92-
12 gen 202415,2115,2115,2115,2115,21-
11 gen 202415,1715,1715,1715,1715,17-
10 gen 202415,1115,1115,1115,1115,11-
*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...