Italia markets open in 4 hours 50 minutes

Hartford Small Cap Value R5 (HSMTX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,42-0,13 (-1,04%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024------
24 giu 202412,5512,5512,5512,5512,55-
21 giu 202412,4612,4612,4612,4612,46-
20 giu 202412,4412,4412,4412,4412,44-
18 giu 202412,4212,4212,4212,4212,42-
17 giu 202412,3712,3712,3712,3712,37-
14 giu 202412,2512,2512,2512,2512,25-
13 giu 202412,4212,4212,4212,4212,42-
12 giu 202412,5512,5512,5512,5512,55-
11 giu 202412,4012,4012,4012,4012,40-
10 giu 202412,5612,5612,5612,5612,56-
07 giu 202412,6212,6212,6212,6212,62-
06 giu 202412,7512,7512,7512,7512,75-
05 giu 202412,7812,7812,7812,7812,78-
04 giu 202412,7112,7112,7112,7112,71-
03 giu 202412,9012,9012,9012,9012,90-
31 mag 202412,9412,9412,9412,9412,94-
30 mag 202412,8212,8212,8212,8212,82-
29 mag 202412,5612,5612,5612,5612,56-
28 mag 202412,7312,7312,7312,7312,73-
24 mag 202412,8112,8112,8112,8112,81-
23 mag 202412,7312,7312,7312,7312,73-
22 mag 202412,9112,9112,9112,9112,91-
21 mag 202413,0013,0013,0013,0013,00-
20 mag 202412,8812,8812,8812,8812,88-
17 mag 202412,9312,9312,9312,9312,93-
16 mag 202412,9412,9412,9412,9412,94-
15 mag 202412,9112,9112,9112,9112,91-
14 mag 202412,8612,8612,8612,8612,86-
13 mag 202412,7712,7712,7712,7712,77-
10 mag 202412,7712,7712,7712,7712,77-
09 mag 202412,7312,7312,7312,7312,73-
08 mag 202412,6412,6412,6412,6412,64-
07 mag 202412,5612,5612,5612,5612,56-
06 mag 202412,5512,5512,5512,5512,55-
03 mag 202412,4512,4512,4512,4512,45-
02 mag 202412,3912,3912,3912,3912,39-
01 mag 202412,1812,1812,1812,1812,18-
30 apr 202412,1112,1112,1112,1112,11-
29 apr 202412,3312,3312,3312,3312,33-
26 apr 202412,2412,2412,2412,2412,24-
25 apr 202412,2112,2112,2112,2112,21-
24 apr 202412,3112,3112,3112,3112,31-
23 apr 202412,3112,3112,3112,3112,31-
22 apr 202412,1212,1212,1212,1212,12-
19 apr 202412,0212,0212,0212,0212,02-
18 apr 202411,8411,8411,8411,8411,84-
17 apr 202411,7911,7911,7911,7911,79-
16 apr 202411,8611,8611,8611,8611,86-
15 apr 202411,9311,9311,9311,9311,93-
12 apr 202412,0412,0412,0412,0412,04-
11 apr 202412,2412,2412,2412,2412,24-
10 apr 202412,2512,2512,2512,2512,25-
09 apr 202412,6012,6012,6012,6012,60-
08 apr 202412,5612,5612,5612,5612,56-
05 apr 202412,4512,4512,4512,4512,45-
04 apr 202412,4212,4212,4212,4212,42-
03 apr 202412,5412,5412,5412,5412,54-
02 apr 202412,5312,5312,5312,5312,53-
01 apr 202412,6612,6612,6612,6612,66-
28 mar 202412,7912,7912,7912,7912,79-
27 mar 202412,7412,7412,7412,7412,74-
26 mar 202412,4512,4512,4512,4512,45-
25 mar 202412,4512,4512,4512,4512,45-
22 mar 202412,4512,4512,4512,4512,45-
21 mar 202412,6012,6012,6012,6012,60-
20 mar 202412,5212,5212,5212,5212,52-
19 mar 202412,3012,3012,3012,3012,30-
18 mar 202412,1812,1812,1812,1812,18-
15 mar 202412,2312,2312,2312,2312,23-
14 mar 202412,1812,1812,1812,1812,18-
13 mar 202412,3812,3812,3812,3812,38-
12 mar 202412,3312,3312,3312,3312,33-
11 mar 202412,3512,3512,3512,3512,35-
08 mar 202412,3812,3812,3812,3812,38-
07 mar 202412,3612,3612,3612,3612,36-
06 mar 202412,3012,3012,3012,3012,30-
05 mar 202412,2612,2612,2612,2612,26-
04 mar 202412,2012,2012,2012,2012,20-
01 mar 202412,2112,2112,2112,2112,21-
29 feb 202412,1312,1312,1312,1312,13-
28 feb 202412,0512,0512,0512,0512,05-
27 feb 202412,1812,1812,1812,1812,18-
26 feb 202412,1012,1012,1012,1012,10-
23 feb 202412,1612,1612,1612,1612,16-
22 feb 202412,1312,1312,1312,1312,13-
21 feb 202412,0612,0612,0612,0612,06-
20 feb 202412,0512,0512,0512,0512,05-
16 feb 202412,1612,1612,1612,1612,16-
15 feb 202412,2612,2612,2612,2612,26-
14 feb 202411,9811,9811,9811,9811,98-
13 feb 202411,8111,8111,8111,8111,81-
12 feb 202412,2012,2012,2012,2012,20-
09 feb 202411,9911,9911,9911,9911,99-
08 feb 202411,8911,8911,8911,8911,89-
07 feb 202411,7811,7811,7811,7811,78-
06 feb 202411,8311,8311,8311,8311,83-
05 feb 202411,7511,7511,7511,7511,75-
02 feb 202411,9011,9011,9011,9011,90-
01 feb 202411,9911,9911,9911,9911,99-
*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...