Italia markets open in 1 hour 29 minutes
Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.666,56 -188,81 (-0,49%) EUR/USD
1,0850 -0,0012 (-0,11%) Bitcoin EUR
63.271,97 +798,85 (+1,28%) CMC Crypto 200
1.449,54 -46,92 (-3,13%)
Hartford Small Company I (IHSIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 24 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 23 mag 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 22 mag 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 21 mag 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 20 mag 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 17 mag 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 16 mag 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 15 mag 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 14 mag 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 13 mag 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 10 mag 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 09 mag 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 08 mag 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 07 mag 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 06 mag 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 03 mag 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 02 mag 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 01 mag 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 30 apr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 29 apr 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 26 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 25 apr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 24 apr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 23 apr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 22 apr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 19 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 18 apr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 17 apr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 16 apr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 15 apr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 12 apr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 11 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 10 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 09 apr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 08 apr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 05 apr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 04 apr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 03 apr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 02 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 01 apr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 28 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 27 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 26 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 25 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 22 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 21 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 20 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 19 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 18 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 15 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 14 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 13 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 12 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 11 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 08 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 07 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 06 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 05 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 04 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 01 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 29 feb 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 28 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 27 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 26 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 23 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 22 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 21 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 20 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 16 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 15 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 14 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 13 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 12 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 09 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 08 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 07 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 06 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 05 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 02 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 01 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 31 gen 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 30 gen 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 29 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 26 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 25 gen 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 24 gen 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 23 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 22 gen 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 19 gen 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 18 gen 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 17 gen 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 16 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 12 gen 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 11 gen 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 10 gen 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 09 gen 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 08 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 05 gen 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 04 gen 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.