U.S. markets open in 7 hours 32 minutes
F S&P 500
5,612.75 -8.75 (-0.16%) F Dow Jones
39,618.00 -77.00 (-0.19%) F Nasdaq
20,590.25 -30.50 (-0.15%) E-mini Russell 2000 Index Futur
2,040.10 -2.60 (-0.13%) Petróleo
82.85 -0.31 (-0.37%) Oro
2,390.50 -7.20 (-0.30%)
Hartford Capital Appreciation R3 (ITHRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 03 jul 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 02 jul 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 01 jul 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 28 jun 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 27 jun 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 26 jun 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 25 jun 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 24 jun 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 21 jun 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 20 jun 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 18 jun 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 17 jun 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 14 jun 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 13 jun 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 12 jun 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 11 jun 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 10 jun 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 07 jun 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 06 jun 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 05 jun 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 04 jun 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 03 jun 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 31 may 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 30 may 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 29 may 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 28 may 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 24 may 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 23 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 22 may 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 21 may 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 20 may 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 17 may 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 16 may 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 15 may 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 14 may 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 13 may 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 10 may 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 09 may 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 08 may 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 07 may 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 06 may 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 03 may 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 02 may 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 01 may 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 30 abr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 29 abr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 26 abr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 25 abr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 24 abr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 23 abr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 22 abr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 19 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 18 abr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 17 abr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 16 abr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 15 abr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 12 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 11 abr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 10 abr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 09 abr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 08 abr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 05 abr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 04 abr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 03 abr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 02 abr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 01 abr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 28 mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 27 mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 26 mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 25 mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 22 mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 21 mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 20 mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 19 mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 18 mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 15 mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 14 mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 13 mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 12 mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 11 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 08 mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 07 mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 06 mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 05 mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 04 mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 01 mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 29 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 28 feb 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 27 feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 26 feb 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 23 feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 22 feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 21 feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 20 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 16 feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 15 feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 14 feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 13 feb 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 12 feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| *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.