U.S. markets closed

Hartford International Opportunities R3 (IHORX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19.10+0.16 (+0.84%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202419.1019.1019.1019.1019.10-
02 jul 202418.9418.9418.9418.9418.94-
01 jul 202418.8618.8618.8618.8618.86-
28 jun 202418.8518.8518.8518.8518.85-
27 jun 202418.8618.8618.8618.8618.86-
26 jun 202418.8418.8418.8418.8418.84-
25 jun 202418.9118.9118.9118.9118.91-
24 jun 202418.8218.8218.8218.8218.82-
21 jun 202418.7218.7218.7218.7218.72-
20 jun 202418.8318.8318.8318.8318.83-
18 jun 202418.7818.7818.7818.7818.78-
17 jun 202418.7418.7418.7418.7418.74-
14 jun 202418.6818.6818.6818.6818.68-
13 jun 202418.8418.8418.8418.8418.84-
12 jun 202419.0319.0319.0319.0319.03-
11 jun 202418.8218.8218.8218.8218.82-
10 jun 202419.0319.0319.0319.0319.03-
07 jun 202418.9518.9518.9518.9518.95-
06 jun 202419.1619.1619.1619.1619.16-
05 jun 202419.1319.1319.1319.1319.13-
04 jun 202418.9518.9518.9518.9518.95-
03 jun 202419.0519.0519.0519.0519.05-
31 may 202418.8518.8518.8518.8518.85-
30 may 202418.8518.8518.8518.8518.85-
29 may 202418.7618.7618.7618.7618.76-
28 may 202419.0419.0419.0419.0419.04-
24 may 202419.0419.0419.0419.0419.04-
23 may 202418.9118.9118.9118.9118.91-
22 may 202418.9818.9818.9818.9818.98-
21 may 202419.1119.1119.1119.1119.11-
20 may 202419.1719.1719.1719.1719.17-
17 may 202419.1519.1519.1519.1519.15-
16 may 202419.0719.0719.0719.0719.07-
15 may 202419.1519.1519.1519.1519.15-
14 may 202418.9718.9718.9718.9718.97-
13 may 202418.8618.8618.8618.8618.86-
10 may 202418.8518.8518.8518.8518.85-
09 may 202418.8218.8218.8218.8218.82-
08 may 202418.6718.6718.6718.6718.67-
07 may 202418.7318.7318.7318.7318.73-
06 may 202418.6818.6818.6818.6818.68-
03 may 202418.5518.5518.5518.5518.55-
02 may 202418.3918.3918.3918.3918.39-
01 may 202418.1218.1218.1218.1218.12-
30 abr 202418.1418.1418.1418.1418.14-
29 abr 202418.4218.4218.4218.4218.42-
26 abr 202418.3418.3418.3418.3418.34-
25 abr 202418.2118.2118.2118.2118.21-
24 abr 202418.1518.1518.1518.1518.15-
23 abr 202418.1418.1418.1418.1418.14-
22 abr 202417.9017.9017.9017.9017.90-
19 abr 202417.6717.6717.6717.6717.67-
18 abr 202417.7517.7517.7517.7517.75-
17 abr 202417.7717.7717.7717.7717.77-
16 abr 202417.8117.8117.8117.8117.81-
15 abr 202417.9517.9517.9517.9517.95-
12 abr 202418.0418.0418.0418.0418.04-
11 abr 202418.3318.3318.3318.3318.33-
10 abr 202418.2918.2918.2918.2918.29-
09 abr 202418.4618.4618.4618.4618.46-
08 abr 202418.4618.4618.4618.4618.46-
05 abr 202418.3718.3718.3718.3718.37-
04 abr 202418.2818.2818.2818.2818.28-
03 abr 202418.3918.3918.3918.3918.39-
02 abr 202418.2818.2818.2818.2818.28-
01 abr 202418.3518.3518.3518.3518.35-
28 mar 202418.3818.3818.3818.3818.38-
27 mar 202418.4118.4118.4118.4118.41-
26 mar 202418.3218.3218.3218.3218.32-
25 mar 202418.2818.2818.2818.2818.28-
22 mar 202418.3318.3318.3318.3318.33-
21 mar 202418.3718.3718.3718.3718.37-
20 mar 202418.3418.3418.3418.3418.34-
19 mar 202418.1318.1318.1318.1318.13-
18 mar 202418.1318.1318.1318.1318.13-
15 mar 202418.0818.0818.0818.0818.08-
14 mar 202418.2118.2118.2118.2118.21-
13 mar 202418.3218.3218.3218.3218.32-
12 mar 202418.3118.3118.3118.3118.31-
11 mar 202418.1018.1018.1018.1018.10-
08 mar 202418.1718.1718.1718.1718.17-
07 mar 202418.2718.2718.2718.2718.27-
06 mar 202418.0218.0218.0218.0218.02-
05 mar 202417.8217.8217.8217.8217.82-
04 mar 202417.9217.9217.9217.9217.92-
01 mar 202417.9117.9117.9117.9117.91-
29 feb 202417.7017.7017.7017.7017.70-
28 feb 202417.6717.6717.6717.6717.67-
27 feb 202417.8217.8217.8217.8217.82-
26 feb 202417.7917.7917.7917.7917.79-
23 feb 202417.8117.8117.8117.8117.81-
22 feb 202417.7517.7517.7517.7517.75-
21 feb 202417.5117.5117.5117.5117.51-
20 feb 202417.5117.5117.5117.5117.51-
16 feb 202417.5017.5017.5017.5017.50-
15 feb 202417.4417.4417.4417.4417.44-
14 feb 202417.3417.3417.3417.3417.34-
13 feb 202417.1617.1617.1617.1617.16-
12 feb 202417.3917.3917.3917.3917.39-
09 feb 202417.3817.3817.3817.3817.38-
*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...