U.S. markets open in 7 hours 22 minutes
F S&P 500
5,482.50 +5.75 (+0.10%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,806.50 +43.25 (+0.22%) E-mini Russell 2000 Index Futur
2,044.00 +4.30 (+0.21%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.40 +9.40 (+0.40%)
Hartford Capital Appreciation C (HCACX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 18 jun 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 17 jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 14 jun 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 13 jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 12 jun 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 11 jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 10 jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 07 jun 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 06 jun 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 05 jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 04 jun 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 03 jun 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 31 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 30 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 29 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 28 may 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 24 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 23 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 22 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 21 may 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 20 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 17 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 16 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 15 may 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 14 may 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 13 may 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 10 may 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 09 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 08 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 07 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 06 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 03 may 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 02 may 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 01 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 30 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 29 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 26 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 25 abr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 24 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 23 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 22 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 19 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 18 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 17 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 16 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 15 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 12 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 11 abr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 10 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 09 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 08 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 05 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 04 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 03 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 02 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 01 abr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 28 mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 27 mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 26 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 25 mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 22 mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 21 mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 20 mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 19 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 18 mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 15 mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 14 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 13 mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 12 mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 11 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 08 mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 07 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 06 mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 05 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 04 mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 01 mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 29 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 28 feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 27 feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 26 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 23 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 22 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 21 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 20 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 16 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 15 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 14 feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 13 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 12 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 09 feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 07 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 06 feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 05 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 02 feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 31 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 30 ene 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 29 ene 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.