Italia markets closed

Harbor Large Cap Value Inv (HILVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,84-0,10 (-0,44%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202422,8422,8422,8422,8422,84-
13 giu 202422,9422,9422,9422,9422,94-
12 giu 202423,0423,0423,0423,0423,04-
11 giu 202422,8022,8022,8022,8022,80-
10 giu 202422,9522,9522,9522,9522,95-
07 giu 202422,8822,8822,8822,8822,88-
06 giu 202422,9922,9922,9922,9922,99-
05 giu 202423,0423,0423,0423,0423,04-
04 giu 202422,8622,8622,8622,8622,86-
03 giu 202422,8822,8822,8822,8822,88-
31 mag 202422,9922,9922,9922,9922,99-
30 mag 202422,7022,7022,7022,7022,70-
29 mag 202422,6222,6222,6222,6222,62-
28 mag 202422,8922,8922,8922,8922,89-
24 mag 202423,0623,0623,0623,0623,06-
23 mag 202422,9722,9722,9722,9722,97-
22 mag 202423,2823,2823,2823,2823,28-
21 mag 202423,3723,3723,3723,3723,37-
20 mag 202423,3823,3823,3823,3823,38-
17 mag 202423,3623,3623,3623,3623,36-
16 mag 202423,3123,3123,3123,3123,31-
15 mag 202423,5423,5423,5423,5423,54-
14 mag 202423,2723,2723,2723,2723,27-
13 mag 202423,1123,1123,1123,1123,11-
10 mag 202423,1823,1823,1823,1823,18-
09 mag 202423,1423,1423,1423,1423,14-
08 mag 202422,9722,9722,9722,9722,97-
07 mag 202422,9822,9822,9822,9822,98-
06 mag 202422,9522,9522,9522,9522,95-
03 mag 202422,7822,7822,7822,7822,78-
02 mag 202422,5222,5222,5222,5222,52-
01 mag 202422,3322,3322,3322,3322,33-
30 apr 202422,3022,3022,3022,3022,30-
29 apr 202422,6322,6322,6322,6322,63-
26 apr 202422,5622,5622,5622,5622,56-
25 apr 202422,5122,5122,5122,5122,51-
24 apr 202422,5722,5722,5722,5722,57-
23 apr 202422,5922,5922,5922,5922,59-
22 apr 202422,3922,3922,3922,3922,39-
19 apr 202422,1622,1622,1622,1622,16-
18 apr 202422,1022,1022,1022,1022,10-
17 apr 202422,1122,1122,1122,1122,11-
16 apr 202422,2022,2022,2022,2022,20-
15 apr 202422,2922,2922,2922,2922,29-
12 apr 202422,4722,4722,4722,4722,47-
11 apr 202422,7722,7722,7722,7722,77-
10 apr 202422,7522,7522,7522,7522,75-
09 apr 202423,1323,1323,1323,1323,13-
08 apr 202423,0923,0923,0923,0923,09-
05 apr 202423,0423,0423,0423,0423,04-
04 apr 202422,8622,8622,8622,8622,86-
03 apr 202423,1123,1123,1123,1123,11-
02 apr 202423,0523,0523,0523,0523,05-
01 apr 202423,2523,2523,2523,2523,25-
28 mar 202423,4023,4023,4023,4023,40-
27 mar 202423,3723,3723,3723,3723,37-
26 mar 202423,0523,0523,0523,0523,05-
25 mar 202423,0623,0623,0623,0623,06-
22 mar 202423,1423,1423,1423,1423,14-
21 mar 202423,2823,2823,2823,2823,28-
20 mar 202423,1223,1223,1223,1223,12-
19 mar 202422,8822,8822,8822,8822,88-
18 mar 202422,7422,7422,7422,7422,74-
15 mar 202422,6622,6622,6622,6622,66-
14 mar 202422,8322,8322,8322,8322,83-
13 mar 202423,0423,0423,0423,0423,04-
12 mar 202423,0323,0323,0323,0323,03-
11 mar 202422,9122,9122,9122,9122,91-
08 mar 202422,8522,8522,8522,8522,85-
07 mar 202422,9422,9422,9422,9422,94-
06 mar 202422,7222,7222,7222,7222,72-
05 mar 202422,6222,6222,6222,6222,62-
04 mar 202422,8322,8322,8322,8322,83-
01 mar 202422,7622,7622,7622,7622,76-
29 feb 202422,6122,6122,6122,6122,61-
28 feb 202422,5122,5122,5122,5122,51-
27 feb 202422,5122,5122,5122,5122,51-
26 feb 202422,4522,4522,4522,4522,45-
23 feb 202422,5422,5422,5422,5422,54-
22 feb 202422,4722,4722,4722,4722,47-
21 feb 202422,2922,2922,2922,2922,29-
20 feb 202422,2322,2322,2322,2322,23-
16 feb 202422,2422,2422,2422,2422,24-
15 feb 202422,4122,4122,4122,4122,41-
14 feb 202422,2722,2722,2722,2722,27-
13 feb 202422,0922,0922,0922,0922,09-
12 feb 202422,4422,4422,4422,4422,44-
09 feb 202422,3422,3422,3422,3422,34-
08 feb 202422,2722,2722,2722,2722,27-
07 feb 202422,2322,2322,2322,2322,23-
06 feb 202422,1322,1322,1322,1322,13-
05 feb 202422,1122,1122,1122,1122,11-
02 feb 202422,2922,2922,2922,2922,29-
01 feb 202422,2922,2922,2922,2922,29-
31 gen 202421,9421,9421,9421,9421,94-
30 gen 202422,2022,2022,2022,2022,20-
29 gen 202422,1222,1222,1222,1222,12-
26 gen 202421,9521,9521,9521,9521,95-
25 gen 202421,9921,9921,9921,9921,99-
24 gen 202421,7621,7621,7621,7621,76-
*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...