Mercados españoles cerrados

Federated Hermes Intl Leaders R (FGFRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,64+0,31 (+0,81%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202438,6438,6438,6438,6438,64-
13 may 202438,3338,3338,3338,3338,33-
10 may 202438,2838,2838,2838,2838,28-
09 may 202438,2238,2238,2238,2238,22-
08 may 202437,9037,9037,9037,9037,90-
07 may 202437,9737,9737,9737,9737,97-
06 may 202437,8837,8837,8837,8837,88-
03 may 202437,6337,6337,6337,6337,63-
02 may 202437,2937,2937,2937,2937,29-
01 may 202436,8936,8936,8936,8936,89-
30 abr 202436,8736,8736,8736,8736,87-
29 abr 202437,3637,3637,3637,3637,36-
26 abr 202437,1237,1237,1237,1237,12-
25 abr 202436,8736,8736,8736,8736,87-
24 abr 202436,7336,7336,7336,7336,73-
23 abr 202436,7836,7836,7836,7836,78-
22 abr 202436,4536,4536,4536,4536,45-
19 abr 202435,9335,9335,9335,9335,93-
18 abr 202436,0536,0536,0536,0536,05-
17 abr 202436,1036,1036,1036,1036,10-
16 abr 202436,2336,2336,2336,2336,23-
15 abr 202436,5136,5136,5136,5136,51-
12 abr 202436,6436,6436,6436,6436,64-
11 abr 202437,2637,2637,2637,2637,26-
10 abr 202437,1237,1237,1237,1237,12-
09 abr 202437,6937,6937,6937,6937,69-
08 abr 202437,6837,6837,6837,6837,68-
05 abr 202437,5137,5137,5137,5137,51-
04 abr 202437,4537,4537,4537,4537,45-
03 abr 202437,7437,7437,7437,7437,74-
02 abr 202437,4937,4937,4937,4937,49-
01 abr 202437,6637,6637,6637,6637,66-
28 mar 202437,8237,8237,8237,8237,82-
27 mar 202437,9037,9037,9037,9037,90-
26 mar 202437,7637,7637,7637,7637,76-
25 mar 202437,6137,6137,6137,6137,61-
22 mar 202437,6637,6637,6637,6637,66-
21 mar 202437,6837,6837,6837,6837,68-
20 mar 202437,6437,6437,6437,6437,64-
19 mar 202437,2537,2537,2537,2537,25-
18 mar 202437,1837,1837,1837,1837,18-
15 mar 202437,1737,1737,1737,1737,17-
14 mar 202437,2637,2637,2637,2637,26-
13 mar 202437,6137,6137,6137,6137,61-
12 mar 202437,6137,6137,6137,6137,61-
11 mar 202437,2337,2337,2337,2337,23-
08 mar 202437,4537,4537,4537,4537,45-
07 mar 202437,6437,6437,6437,6437,64-
06 mar 202437,1237,1237,1237,1237,12-
05 mar 202436,7136,7136,7136,7136,71-
04 mar 202436,8436,8436,8436,8436,84-
01 mar 202436,9436,9436,9436,9436,94-
29 feb 202436,4336,4336,4336,4336,43-
28 feb 202436,4336,4336,4336,4336,43-
27 feb 202436,7236,7236,7236,7236,72-
26 feb 202436,5636,5636,5636,5636,56-
23 feb 202436,6436,6436,6436,6436,64-
22 feb 202436,6536,6536,6536,6536,65-
21 feb 202436,2336,2336,2336,2336,23-
20 feb 202436,2136,2136,2136,2136,21-
16 feb 202436,0836,0836,0836,0836,08-
15 feb 202435,9435,9435,9435,9435,94-
14 feb 202435,4935,4935,4935,4935,49-
13 feb 202435,2935,2935,2935,2935,29-
12 feb 202435,8335,8335,8335,8335,83-
09 feb 202435,8335,8335,8335,8335,83-
08 feb 202435,8035,8035,8035,8035,80-
07 feb 202435,8635,8635,8635,8635,86-
06 feb 202435,9435,9435,9435,9435,94-
05 feb 202435,7135,7135,7135,7135,71-
02 feb 202435,8535,8535,8535,8535,85-
01 feb 202436,1936,1936,1936,1936,19-
31 ene 202435,9935,9935,9935,9935,99-
30 ene 202436,1936,1936,1936,1936,19-
29 ene 202436,2736,2736,2736,2736,27-
26 ene 202436,1436,1436,1436,1436,14-
25 ene 202436,0236,0236,0236,0236,02-
24 ene 202435,8735,8735,8735,8735,87-
23 ene 202435,5735,5735,5735,5735,57-
22 ene 202435,6035,6035,6035,6035,60-
19 ene 202435,4935,4935,4935,4935,49-
18 ene 202435,4235,4235,4235,4235,42-
17 ene 202435,0835,0835,0835,0835,08-
16 ene 202435,5735,5735,5735,5735,57-
12 ene 202436,1336,1336,1336,1336,13-
11 ene 202436,0536,0536,0536,0536,05-
10 ene 202436,1236,1236,1236,1236,12-
09 ene 202435,9935,9935,9935,9935,99-
08 ene 202436,2636,2636,2636,2636,26-
05 ene 202435,8735,8735,8735,8735,87-
04 ene 202435,8335,8335,8335,8335,83-
03 ene 202435,7035,7035,7035,7035,70-
02 ene 202436,1936,1936,1936,1936,19-
29 dic 202336,6636,6636,6636,6636,66-
28 dic 202336,6636,6636,6636,6636,66-
27 dic 202336,8336,8336,8336,8336,83-
26 dic 202336,4636,4636,4636,4636,46-
26 dic 20230.429 Dividendo
22 dic 202336,7936,7936,7936,7936,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...