U.S. markets close in 1 hour 7 minutes

Rational Dynamic Brands C (HSUCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
29.38+0.14 (+0.48%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 2024------
25 jun 202429.3829.3829.3829.3829.38-
24 jun 202429.2429.2429.2429.2429.24-
21 jun 202429.4329.4329.4329.4329.43-
20 jun 202429.4129.4129.4129.4129.41-
18 jun 202429.4229.4229.4229.4229.42-
17 jun 202429.3629.3629.3629.3629.36-
14 jun 202428.9628.9628.9628.9628.96-
13 jun 202429.0129.0129.0129.0129.01-
12 jun 202429.1729.1729.1729.1729.17-
11 jun 202428.8828.8828.8828.8828.88-
10 jun 202428.7328.7328.7328.7328.73-
07 jun 202428.4528.4528.4528.4528.45-
06 jun 202428.6128.6128.6128.6128.61-
05 jun 202428.5228.5228.5228.5228.52-
04 jun 202428.1528.1528.1528.1528.15-
03 jun 202428.1228.1228.1228.1228.12-
31 may 202428.0728.0728.0728.0728.07-
30 may 202428.0528.0528.0528.0528.05-
29 may 202428.0628.0628.0628.0628.06-
28 may 202428.2828.2828.2828.2828.28-
24 may 202428.4528.4528.4528.4528.45-
23 may 202428.1428.1428.1428.1428.14-
22 may 202428.5328.5328.5328.5328.53-
21 may 202428.6228.6228.6228.6228.62-
20 may 202428.5528.5528.5528.5528.55-
17 may 202428.5128.5128.5128.5128.51-
16 may 202428.4428.4428.4428.4428.44-
15 may 202428.7128.7128.7128.7128.71-
14 may 202428.3128.3128.3128.3128.31-
13 may 202428.1128.1128.1128.1128.11-
10 may 202428.3528.3528.3528.3528.35-
09 may 202428.3928.3928.3928.3928.39-
08 may 202428.1628.1628.1628.1628.16-
07 may 202428.2728.2728.2728.2728.27-
06 may 202428.1628.1628.1628.1628.16-
03 may 202427.6127.6127.6127.6127.61-
02 may 202427.3027.3027.3027.3027.30-
01 may 202426.8626.8626.8626.8626.86-
30 abr 202426.6826.6826.6826.6826.68-
29 abr 202427.1627.1627.1627.1627.16-
26 abr 202427.3227.3227.3227.3227.32-
25 abr 202426.8226.8226.8226.8226.82-
24 abr 202427.1527.1527.1527.1527.15-
23 abr 202427.4027.4027.4027.4027.40-
22 abr 202426.8826.8826.8826.8826.88-
19 abr 202426.6426.6426.6426.6426.64-
18 abr 202427.1527.1527.1527.1527.15-
17 abr 202427.4327.4327.4327.4327.43-
16 abr 202427.6827.6827.6827.6827.68-
15 abr 202427.6627.6627.6627.6627.66-
12 abr 202428.1628.1628.1628.1628.16-
11 abr 202428.6828.6828.6828.6828.68-
10 abr 202428.4328.4328.4328.4328.43-
09 abr 202428.6328.6328.6328.6328.63-
08 abr 202428.6728.6728.6728.6728.67-
05 abr 202428.7628.7628.7628.7628.76-
04 abr 202428.1928.1928.1928.1928.19-
03 abr 202428.5428.5428.5428.5428.54-
02 abr 202428.4128.4128.4128.4128.41-
01 abr 202428.6228.6228.6228.6228.62-
28 mar 202428.7028.7028.7028.7028.70-
27 mar 202428.7628.7628.7628.7628.76-
26 mar 202428.7228.7228.7228.7228.72-
25 mar 202428.8128.8128.8128.8128.81-
22 mar 202428.9128.9128.9128.9128.91-
21 mar 202429.2229.2229.2229.2229.22-
20 mar 202428.9728.9728.9728.9728.97-
19 mar 202428.5028.5028.5028.5028.50-
18 mar 202428.3528.3528.3528.3528.35-
15 mar 202428.2428.2428.2428.2428.24-
14 mar 202428.6028.6028.6028.6028.60-
13 mar 202428.5328.5328.5328.5328.53-
12 mar 202428.4428.4428.4428.4428.44-
11 mar 202428.0328.0328.0328.0328.03-
08 mar 202428.2128.2128.2128.2128.21-
07 mar 202428.4128.4128.4128.4128.41-
06 mar 202428.0828.0828.0828.0828.08-
05 mar 202428.0728.0728.0728.0728.07-
04 mar 202428.5628.5628.5628.5628.56-
01 mar 202428.7028.7028.7028.7028.70-
29 feb 202428.5528.5528.5528.5528.55-
28 feb 202428.2828.2828.2828.2828.28-
27 feb 202428.3228.3228.3228.3228.32-
26 feb 202428.2228.2228.2228.2228.22-
23 feb 202428.3328.3328.3328.3328.33-
22 feb 202428.4128.4128.4128.4128.41-
21 feb 202427.7527.7527.7527.7527.75-
20 feb 202427.7727.7727.7727.7727.77-
16 feb 202428.1528.1528.1528.1528.15-
15 feb 202428.3628.3628.3628.3628.36-
14 feb 202428.1128.1128.1128.1128.11-
13 feb 202427.6127.6127.6127.6127.61-
12 feb 202427.9827.9827.9827.9827.98-
09 feb 202428.0428.0428.0428.0428.04-
08 feb 202427.9827.9827.9827.9827.98-
07 feb 202427.8427.8427.8427.8427.84-
06 feb 202427.5827.5827.5827.5827.58-
05 feb 202427.4727.4727.4727.4727.47-
02 feb 202427.5327.5327.5327.5327.53-
*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...