Italia markets open in 5 hours 12 minutes

Harbor Mid Cap Value Admin (HRMVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,37-0,17 (-0,64%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202426,3726,3726,3726,3726,37-
21 mag 202426,5426,5426,5426,5426,54-
20 mag 202426,5826,5826,5826,5826,58-
17 mag 202426,6826,6826,6826,6826,68-
16 mag 202426,6726,6726,6726,6726,67-
15 mag 202426,8126,8126,8126,8126,81-
14 mag 202426,7026,7026,7026,7026,70-
13 mag 202426,5526,5526,5526,5526,55-
10 mag 202426,5826,5826,5826,5826,58-
09 mag 202426,5526,5526,5526,5526,55-
08 mag 202426,3126,3126,3126,3126,31-
07 mag 202426,3026,3026,3026,3026,30-
06 mag 202426,3526,3526,3526,3526,35-
03 mag 202426,1026,1026,1026,1026,10-
02 mag 202425,9925,9925,9925,9925,99-
01 mag 202425,7325,7325,7325,7325,73-
30 apr 202425,7825,7825,7825,7825,78-
29 apr 202426,3026,3026,3026,3026,30-
26 apr 202426,0826,0826,0826,0826,08-
25 apr 202426,0726,0726,0726,0726,07-
24 apr 202426,2926,2926,2926,2926,29-
23 apr 202426,2426,2426,2426,2426,24-
22 apr 202425,9525,9525,9525,9525,95-
19 apr 202425,7525,7525,7525,7525,75-
18 apr 202425,5625,5625,5625,5625,56-
17 apr 202425,5825,5825,5825,5825,58-
16 apr 202425,6925,6925,6925,6925,69-
15 apr 202425,8725,8725,8725,8725,87-
12 apr 202426,0526,0526,0526,0526,05-
11 apr 202426,4326,4326,4326,4326,43-
10 apr 202426,4426,4426,4426,4426,44-
09 apr 202426,8926,8926,8926,8926,89-
08 apr 202426,9226,9226,9226,9226,92-
05 apr 202426,8926,8926,8926,8926,89-
04 apr 202426,6926,6926,6926,6926,69-
03 apr 202427,0127,0127,0127,0127,01-
02 apr 202426,8826,8826,8826,8826,88-
01 apr 202427,1427,1427,1427,1427,14-
28 mar 202427,2827,2827,2827,2827,28-
27 mar 202427,1027,1027,1027,1027,10-
26 mar 202426,6226,6226,6226,6226,62-
25 mar 202426,6726,6726,6726,6726,67-
22 mar 202426,6326,6326,6326,6326,63-
21 mar 202426,8226,8226,8226,8226,82-
20 mar 202426,5626,5626,5626,5626,56-
19 mar 202426,1726,1726,1726,1726,17-
18 mar 202425,9725,9725,9725,9725,97-
15 mar 202425,9725,9725,9725,9725,97-
14 mar 202425,9225,9225,9225,9225,92-
13 mar 202426,1826,1826,1826,1826,18-
12 mar 202426,0326,0326,0326,0326,03-
11 mar 202425,9425,9425,9425,9425,94-
08 mar 202425,9125,9125,9125,9125,91-
07 mar 202425,9125,9125,9125,9125,91-
06 mar 202425,6625,6625,6625,6625,66-
05 mar 202425,5725,5725,5725,5725,57-
04 mar 202425,5325,5325,5325,5325,53-
01 mar 202425,4925,4925,4925,4925,49-
29 feb 202425,3625,3625,3625,3625,36-
28 feb 202425,2725,2725,2725,2725,27-
27 feb 202425,2625,2625,2625,2625,26-
26 feb 202425,1125,1125,1125,1125,11-
23 feb 202425,1325,1325,1325,1325,13-
22 feb 202424,9324,9324,9324,9324,93-
21 feb 202424,7624,7624,7624,7624,76-
20 feb 202424,6824,6824,6824,6824,68-
16 feb 202424,7424,7424,7424,7424,74-
15 feb 202424,9824,9824,9824,9824,98-
14 feb 202424,5724,5724,5724,5724,57-
13 feb 202424,2924,2924,2924,2924,29-
12 feb 202424,8424,8424,8424,8424,84-
09 feb 202424,5224,5224,5224,5224,52-
08 feb 202424,4024,4024,4024,4024,40-
07 feb 202424,3224,3224,3224,3224,32-
06 feb 202424,3824,3824,3824,3824,38-
05 feb 202424,3224,3224,3224,3224,32-
02 feb 202424,5924,5924,5924,5924,59-
01 feb 202424,6324,6324,6324,6324,63-
31 gen 202424,4424,4424,4424,4424,44-
30 gen 202424,8824,8824,8824,8824,88-
29 gen 202424,7824,7824,7824,7824,78-
26 gen 202424,6624,6624,6624,6624,66-
25 gen 202424,5924,5924,5924,5924,59-
24 gen 202424,3324,3324,3324,3324,33-
23 gen 202424,3824,3824,3824,3824,38-
22 gen 202424,4424,4424,4424,4424,44-
19 gen 202424,2024,2024,2024,2024,20-
18 gen 202423,9723,9723,9723,9723,97-
17 gen 202423,8923,8923,8923,8923,89-
16 gen 202424,0824,0824,0824,0824,08-
12 gen 202424,2724,2724,2724,2724,27-
11 gen 202424,3824,3824,3824,3824,38-
10 gen 202424,4324,4324,4324,4324,43-
09 gen 202424,4224,4224,4224,4224,42-
08 gen 202424,6524,6524,6524,6524,65-
05 gen 202424,4324,4324,4324,4324,43-
04 gen 202424,2924,2924,2924,2924,29-
03 gen 202424,3424,3424,3424,3424,34-
02 gen 202424,7624,7624,7624,7624,76-
29 dic 202324,6924,6924,6924,6924,69-
*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...