Italia markets close in 1 hour 5 minutes

Harbor Capital Appreciation Admin (HRCAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,16-0,56 (-0,56%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202499,1699,1699,1699,1699,16-
30 apr 202499,7299,7299,7299,7299,72-
29 apr 2024101,35101,35101,35101,35101,35-
26 apr 2024101,34101,34101,34101,34101,34-
25 apr 202499,3399,3399,3399,3399,33-
24 apr 202499,9799,9799,9799,9799,97-
23 apr 2024100,39100,39100,39100,39100,39-
22 apr 202498,4898,4898,4898,4898,48-
19 apr 202497,3797,3797,3797,3797,37-
18 apr 2024100,07100,07100,07100,07100,07-
17 apr 2024100,55100,55100,55100,55100,55-
16 apr 2024101,77101,77101,77101,77101,77-
15 apr 2024101,52101,52101,52101,52101,52-
12 apr 2024103,44103,44103,44103,44103,44-
11 apr 2024105,21105,21105,21105,21105,21-
10 apr 2024103,59103,59103,59103,59103,59-
09 apr 2024104,18104,18104,18104,18104,18-
08 apr 2024104,36104,36104,36104,36104,36-
05 apr 2024104,52104,52104,52104,52104,52-
04 apr 2024102,75102,75102,75102,75102,75-
03 apr 2024104,51104,51104,51104,51104,51-
02 apr 2024104,22104,22104,22104,22104,22-
01 apr 2024105,10105,10105,10105,10105,10-
28 mar 2024105,05105,05105,05105,05105,05-
27 mar 2024105,18105,18105,18105,18105,18-
26 mar 2024105,26105,26105,26105,26105,26-
25 mar 2024105,70105,70105,70105,70105,70-
22 mar 2024106,06106,06106,06106,06106,06-
21 mar 2024106,14106,14106,14106,14106,14-
20 mar 2024105,67105,67105,67105,67105,67-
19 mar 2024104,51104,51104,51104,51104,51-
18 mar 2024104,06104,06104,06104,06104,06-
15 mar 2024103,27103,27103,27103,27103,27-
14 mar 2024104,77104,77104,77104,77104,77-
13 mar 2024105,02105,02105,02105,02105,02-
12 mar 2024105,57105,57105,57105,57105,57-
11 mar 2024103,56103,56103,56103,56103,56-
08 mar 2024104,60104,60104,60104,60104,60-
07 mar 2024106,39106,39106,39106,39106,39-
06 mar 2024104,62104,62104,62104,62104,62-
05 mar 2024103,88103,88103,88103,88103,88-
04 mar 2024105,82105,82105,82105,82105,82-
01 mar 2024106,05106,05106,05106,05106,05-
29 feb 2024104,37104,37104,37104,37104,37-
28 feb 2024103,57103,57103,57103,57103,57-
27 feb 2024103,99103,99103,99103,99103,99-
26 feb 2024103,92103,92103,92103,92103,92-
23 feb 2024103,83103,83103,83103,83103,83-
22 feb 2024104,22104,22104,22104,22104,22-
21 feb 2024100,18100,18100,18100,18100,18-
20 feb 2024100,79100,79100,79100,79100,79-
16 feb 2024102,43102,43102,43102,43102,43-
15 feb 2024103,03103,03103,03103,03103,03-
14 feb 2024102,89102,89102,89102,89102,89-
13 feb 2024101,05101,05101,05101,05101,05-
12 feb 2024102,50102,50102,50102,50102,50-
09 feb 2024103,17103,17103,17103,17103,17-
08 feb 2024101,97101,97101,97101,97101,97-
07 feb 2024101,57101,57101,57101,57101,57-
06 feb 202499,9699,9699,9699,9699,96-
05 feb 2024100,36100,36100,36100,36100,36-
02 feb 2024100,25100,25100,25100,25100,25-
01 feb 202497,8097,8097,8097,8097,80-
31 gen 202496,3396,3396,3396,3396,33-
30 gen 202498,1798,1798,1798,1798,17-
29 gen 202498,6898,6898,6898,6898,68-
26 gen 202497,3497,3497,3497,3497,34-
25 gen 202497,1897,1897,1897,1897,18-
24 gen 202497,1897,1897,1897,1897,18-
23 gen 202496,2596,2596,2596,2596,25-
22 gen 202496,0896,0896,0896,0896,08-
19 gen 202496,0596,0596,0596,0596,05-
18 gen 202494,3094,3094,3094,3094,30-
17 gen 202493,1393,1393,1393,1393,13-
16 gen 202493,5593,5593,5593,5593,55-
12 gen 202493,4093,4093,4093,4093,40-
11 gen 202493,4193,4193,4193,4193,41-
10 gen 202493,1493,1493,1493,1493,14-
09 gen 202492,0392,0392,0392,0392,03-
08 gen 202491,7091,7091,7091,7091,70-
05 gen 202489,6689,6689,6689,6689,66-
04 gen 202489,4489,4489,4489,4489,44-
03 gen 202489,7389,7389,7389,7389,73-
02 gen 202490,6090,6090,6090,6090,60-
29 dic 202392,4392,4392,4392,4392,43-
28 dic 202392,8492,8492,8492,8492,84-
27 dic 202392,8792,8792,8792,8792,87-
26 dic 202392,5692,5692,5692,5692,56-
22 dic 202392,1892,1892,1892,1892,18-
21 dic 202392,4392,4392,4392,4392,43-
20 dic 202391,2291,2291,2291,2291,22-
19 dic 202392,7292,7292,7292,7292,72-
18 dic 202392,3192,3192,3192,3192,31-
15 dic 202391,4591,4591,4591,4591,45-
14 dic 202390,9390,9390,9390,9390,93-
13 dic 202391,3891,3891,3891,3891,38-
12 dic 202390,3290,3290,3290,3290,32-
11 dic 202389,5589,5589,5589,5589,55-
08 dic 202389,2589,2589,2589,2589,25-
*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...