Italia markets closed

Hartford MidCap Y (HMDYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,58+0,25 (+0,71%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024------
14 mag 202435,5835,5835,5835,5835,58-
13 mag 202435,3335,3335,3335,3335,33-
10 mag 202435,5135,5135,5135,5135,51-
09 mag 202435,4035,4035,4035,4035,40-
08 mag 202435,0535,0535,0535,0535,05-
07 mag 202435,4235,4235,4235,4235,42-
06 mag 202435,6735,6735,6735,6735,67-
03 mag 202435,0935,0935,0935,0935,09-
02 mag 202434,9134,9134,9134,9134,91-
01 mag 202434,6234,6234,6234,6234,62-
30 apr 202434,5434,5434,5434,5434,54-
29 apr 202435,2335,2335,2335,2335,23-
26 apr 202435,0635,0635,0635,0635,06-
25 apr 202434,8334,8334,8334,8334,83-
24 apr 202435,1035,1035,1035,1035,10-
23 apr 202434,9034,9034,9034,9034,90-
22 apr 202434,2634,2634,2634,2634,26-
19 apr 202434,0934,0934,0934,0934,09-
18 apr 202434,4234,4234,4234,4234,42-
17 apr 202434,5034,5034,5034,5034,50-
16 apr 202434,8534,8534,8534,8534,85-
15 apr 202434,9734,9734,9734,9734,97-
12 apr 202435,6335,6335,6335,6335,63-
11 apr 202436,3636,3636,3636,3636,36-
10 apr 202436,2436,2436,2436,2436,24-
09 apr 202436,8136,8136,8136,8136,81-
08 apr 202436,6836,6836,6836,6836,68-
05 apr 202436,5136,5136,5136,5136,51-
04 apr 202436,0036,0036,0036,0036,00-
03 apr 202436,4036,4036,4036,4036,40-
02 apr 202436,2836,2836,2836,2836,28-
01 apr 202436,7836,7836,7836,7836,78-
28 mar 202436,9636,9636,9636,9636,96-
27 mar 202436,9136,9136,9136,9136,91-
26 mar 202436,7236,7236,7236,7236,72-
25 mar 202436,5936,5936,5936,5936,59-
22 mar 202436,7036,7036,7036,7036,70-
21 mar 202436,9536,9536,9536,9536,95-
20 mar 202436,5236,5236,5236,5236,52-
19 mar 202436,1136,1136,1136,1136,11-
18 mar 202435,8735,8735,8735,8735,87-
15 mar 202435,6935,6935,6935,6935,69-
14 mar 202435,8535,8535,8535,8535,85-
13 mar 202436,2136,2136,2136,2136,21-
12 mar 202436,2836,2836,2836,2836,28-
11 mar 202435,9735,9735,9735,9735,97-
08 mar 202436,1436,1436,1436,1436,14-
07 mar 202436,5236,5236,5236,5236,52-
06 mar 202436,0336,0336,0336,0336,03-
05 mar 202435,8535,8535,8535,8535,85-
04 mar 202436,3836,3836,3836,3836,38-
01 mar 202436,3236,3236,3236,3236,32-
29 feb 202436,0436,0436,0436,0436,04-
28 feb 202436,0436,0436,0436,0436,04-
27 feb 202435,9735,9735,9735,9735,97-
26 feb 202435,7635,7635,7635,7635,76-
23 feb 202435,7935,7935,7935,7935,79-
22 feb 202435,6735,6735,6735,6735,67-
21 feb 202435,0735,0735,0735,0735,07-
20 feb 202435,2035,2035,2035,2035,20-
16 feb 202435,7035,7035,7035,7035,70-
15 feb 202435,8935,8935,8935,8935,89-
14 feb 202435,5335,5335,5335,5335,53-
13 feb 202434,8834,8834,8834,8834,88-
12 feb 202435,6335,6335,6335,6335,63-
09 feb 202435,6335,6335,6335,6335,63-
08 feb 202435,3035,3035,3035,3035,30-
07 feb 202434,8634,8634,8634,8634,86-
06 feb 202434,6234,6234,6234,6234,62-
05 feb 202434,4834,4834,4834,4834,48-
02 feb 202434,7434,7434,7434,7434,74-
01 feb 202434,4534,4534,4534,4534,45-
31 gen 202434,0434,0434,0434,0434,04-
30 gen 202434,6634,6634,6634,6634,66-
29 gen 202434,7834,7834,7834,7834,78-
26 gen 202434,2734,2734,2734,2734,27-
25 gen 202434,3134,3134,3134,3134,31-
24 gen 202434,1434,1434,1434,1434,14-
23 gen 202434,4134,4134,4134,4134,41-
22 gen 202434,5034,5034,5034,5034,50-
19 gen 202434,0334,0334,0334,0334,03-
18 gen 202433,7033,7033,7033,7033,70-
17 gen 202433,4133,4133,4133,4133,41-
16 gen 202433,6033,6033,6033,6033,60-
12 gen 202433,6833,6833,6833,6833,68-
11 gen 202433,7633,7633,7633,7633,76-
10 gen 202433,8033,8033,8033,8033,80-
09 gen 202433,7333,7333,7333,7333,73-
08 gen 202433,8133,8133,8133,8133,81-
05 gen 202433,1733,1733,1733,1733,17-
04 gen 202433,1533,1533,1533,1533,15-
03 gen 202433,1433,1433,1433,1433,14-
02 gen 202433,8833,8833,8833,8833,88-
29 dic 202334,2434,2434,2434,2434,24-
28 dic 202334,5234,5234,5234,5234,52-
27 dic 202334,5734,5734,5734,5734,57-
26 dic 202334,4534,4534,4534,4534,45-
22 dic 202334,2034,2034,2034,2034,20-
21 dic 202333,9233,9233,9233,9233,92-
*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...