Italia markets closed

Hartford Small Cap Value Y (HSMYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,75+0,07 (+0,55%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024------
05 giu 202412,7512,7512,7512,7512,75-
04 giu 202412,6812,6812,6812,6812,68-
03 giu 202412,8712,8712,8712,8712,87-
31 mag 202412,9112,9112,9112,9112,91-
30 mag 202412,7912,7912,7912,7912,79-
29 mag 202412,5312,5312,5312,5312,53-
28 mag 202412,7012,7012,7012,7012,70-
24 mag 202412,7812,7812,7812,7812,78-
23 mag 202412,7012,7012,7012,7012,70-
22 mag 202412,8812,8812,8812,8812,88-
21 mag 202412,9612,9612,9612,9612,96-
20 mag 202412,8512,8512,8512,8512,85-
17 mag 202412,9012,9012,9012,9012,90-
16 mag 202412,9112,9112,9112,9112,91-
15 mag 202412,8812,8812,8812,8812,88-
14 mag 202412,8312,8312,8312,8312,83-
13 mag 202412,7412,7412,7412,7412,74-
10 mag 202412,7412,7412,7412,7412,74-
09 mag 202412,7012,7012,7012,7012,70-
08 mag 202412,6012,6012,6012,6012,60-
07 mag 202412,5312,5312,5312,5312,53-
06 mag 202412,5212,5212,5212,5212,52-
03 mag 202412,4212,4212,4212,4212,42-
02 mag 202412,3612,3612,3612,3612,36-
01 mag 202412,1512,1512,1512,1512,15-
30 apr 202412,0812,0812,0812,0812,08-
29 apr 202412,3012,3012,3012,3012,30-
26 apr 202412,2112,2112,2112,2112,21-
25 apr 202412,1812,1812,1812,1812,18-
24 apr 202412,2812,2812,2812,2812,28-
23 apr 202412,2812,2812,2812,2812,28-
22 apr 202412,0912,0912,0912,0912,09-
19 apr 202411,9911,9911,9911,9911,99-
18 apr 202411,8111,8111,8111,8111,81-
17 apr 202411,7611,7611,7611,7611,76-
16 apr 202411,8311,8311,8311,8311,83-
15 apr 202411,9011,9011,9011,9011,90-
12 apr 202412,0112,0112,0112,0112,01-
11 apr 202412,2112,2112,2112,2112,21-
10 apr 202412,2212,2212,2212,2212,22-
09 apr 202412,5712,5712,5712,5712,57-
08 apr 202412,5312,5312,5312,5312,53-
05 apr 202412,4212,4212,4212,4212,42-
04 apr 202412,3912,3912,3912,3912,39-
03 apr 202412,5112,5112,5112,5112,51-
02 apr 202412,4912,4912,4912,4912,49-
01 apr 202412,6312,6312,6312,6312,63-
28 mar 202412,7512,7512,7512,7512,75-
27 mar 202412,7012,7012,7012,7012,70-
26 mar 202412,4212,4212,4212,4212,42-
25 mar 202412,4212,4212,4212,4212,42-
22 mar 202412,4212,4212,4212,4212,42-
21 mar 202412,5712,5712,5712,5712,57-
20 mar 202412,4912,4912,4912,4912,49-
19 mar 202412,2712,2712,2712,2712,27-
18 mar 202412,1512,1512,1512,1512,15-
15 mar 202412,2012,2012,2012,2012,20-
14 mar 202412,1412,1412,1412,1412,14-
13 mar 202412,3412,3412,3412,3412,34-
12 mar 202412,3012,3012,3012,3012,30-
11 mar 202412,3112,3112,3112,3112,31-
08 mar 202412,3512,3512,3512,3512,35-
07 mar 202412,3312,3312,3312,3312,33-
06 mar 202412,2712,2712,2712,2712,27-
05 mar 202412,2312,2312,2312,2312,23-
04 mar 202412,1712,1712,1712,1712,17-
01 mar 202412,1812,1812,1812,1812,18-
29 feb 202412,1012,1012,1012,1012,10-
28 feb 202412,0212,0212,0212,0212,02-
27 feb 202412,1412,1412,1412,1412,14-
26 feb 202412,0712,0712,0712,0712,07-
23 feb 202412,1212,1212,1212,1212,12-
22 feb 202412,1012,1012,1012,1012,10-
21 feb 202412,0312,0312,0312,0312,03-
20 feb 202412,0212,0212,0212,0212,02-
16 feb 202412,1312,1312,1312,1312,13-
15 feb 202412,2312,2312,2312,2312,23-
14 feb 202411,9411,9411,9411,9411,94-
13 feb 202411,7811,7811,7811,7811,78-
12 feb 202412,1712,1712,1712,1712,17-
09 feb 202411,9611,9611,9611,9611,96-
08 feb 202411,8611,8611,8611,8611,86-
07 feb 202411,7511,7511,7511,7511,75-
06 feb 202411,8011,8011,8011,8011,80-
05 feb 202411,7211,7211,7211,7211,72-
02 feb 202411,8711,8711,8711,8711,87-
01 feb 202411,9611,9611,9611,9611,96-
31 gen 202411,9111,9111,9111,9111,91-
30 gen 202412,2012,2012,2012,2012,20-
29 gen 202412,3512,3512,3512,3512,35-
26 gen 202412,1912,1912,1912,1912,19-
25 gen 202412,1412,1412,1412,1412,14-
24 gen 202412,1212,1212,1212,1212,12-
23 gen 202412,1112,1112,1112,1112,11-
22 gen 202412,1512,1512,1512,1512,15-
19 gen 202411,9011,9011,9011,9011,90-
18 gen 202411,7411,7411,7411,7411,74-
17 gen 202411,6511,6511,6511,6511,65-
16 gen 202411,7611,7611,7611,7611,76-
*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...