Mercados españoles cerrados

Federated Hermes MDT Mid Cap Growth A (FGSAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,85+0,15 (+0,30%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 202450,8550,8550,8550,8550,85-
16 may 202450,7050,7050,7050,7050,70-
15 may 202450,9250,9250,9250,9250,92-
14 may 202450,2150,2150,2150,2150,21-
13 may 202449,8849,8849,8849,8849,88-
10 may 202450,1150,1150,1150,1150,11-
09 may 202450,0450,0450,0450,0450,04-
08 may 202449,5749,5749,5749,5749,57-
07 may 202449,7949,7949,7949,7949,79-
06 may 202449,7649,7649,7649,7649,76-
03 may 202449,0249,0249,0249,0249,02-
02 may 202448,8348,8348,8348,8348,83-
01 may 202448,6648,6648,6648,6648,66-
30 abr 202448,4448,4448,4448,4448,44-
29 abr 202449,3249,3249,3249,3249,32-
26 abr 202448,9948,9948,9948,9948,99-
25 abr 202448,7448,7448,7448,7448,74-
24 abr 202448,7448,7448,7448,7448,74-
23 abr 202448,9048,9048,9048,9048,90-
22 abr 202448,1248,1248,1248,1248,12-
19 abr 202447,8047,8047,8047,8047,80-
18 abr 202448,2148,2148,2148,2148,21-
17 abr 202448,4248,4248,4248,4248,42-
16 abr 202448,8248,8248,8248,8248,82-
15 abr 202448,7848,7848,7848,7848,78-
12 abr 202449,6749,6749,6749,6749,67-
11 abr 202450,5550,5550,5550,5550,55-
10 abr 202450,3550,3550,3550,3550,35-
09 abr 202450,7550,7550,7550,7550,75-
08 abr 202450,9450,9450,9450,9450,94-
05 abr 202450,7850,7850,7850,7850,78-
04 abr 202450,0950,0950,0950,0950,09-
03 abr 202450,7350,7350,7350,7350,73-
02 abr 202450,3750,3750,3750,3750,37-
01 abr 202450,9250,9250,9250,9250,92-
28 mar 202451,1851,1851,1851,1851,18-
27 mar 202451,1651,1651,1651,1651,16-
26 mar 202450,9250,9250,9250,9250,92-
25 mar 202450,8350,8350,8350,8350,83-
22 mar 202450,9350,9350,9350,9350,93-
21 mar 202451,1451,1451,1451,1451,14-
20 mar 202450,8850,8850,8850,8850,88-
19 mar 202450,2550,2550,2550,2550,25-
18 mar 202450,0050,0050,0050,0050,00-
15 mar 202449,7849,7849,7849,7849,78-
14 mar 202450,0950,0950,0950,0950,09-
13 mar 202450,3650,3650,3650,3650,36-
12 mar 202450,3150,3150,3150,3150,31-
11 mar 202449,8249,8249,8249,8249,82-
08 mar 202450,1150,1150,1150,1150,11-
07 mar 202450,4250,4250,4250,4250,42-
06 mar 202450,0450,0450,0450,0450,04-
05 mar 202449,5449,5449,5449,5449,54-
04 mar 202450,2850,2850,2850,2850,28-
01 mar 202450,2250,2250,2250,2250,22-
29 feb 202449,9549,9549,9549,9549,95-
28 feb 202449,6849,6849,6849,6849,68-
27 feb 202449,6049,6049,6049,6049,60-
26 feb 202449,4349,4349,4349,4349,43-
23 feb 202449,3349,3349,3349,3349,33-
22 feb 202448,9048,9048,9048,9048,90-
21 feb 202447,7547,7547,7547,7547,75-
20 feb 202448,3948,3948,3948,3948,39-
16 feb 202448,7048,7048,7048,7048,70-
15 feb 202449,0849,0849,0849,0849,08-
14 feb 202448,3648,3648,3648,3648,36-
13 feb 202447,4647,4647,4647,4647,46-
12 feb 202447,8847,8847,8847,8847,88-
09 feb 202448,1248,1248,1248,1248,12-
08 feb 202448,0048,0048,0048,0048,00-
07 feb 202447,7447,7447,7447,7447,74-
06 feb 202447,1847,1847,1847,1847,18-
05 feb 202446,8146,8146,8146,8146,81-
02 feb 202447,1647,1647,1647,1647,16-
01 feb 202446,8246,8246,8246,8246,82-
31 ene 202446,1346,1346,1346,1346,13-
30 ene 202446,8746,8746,8746,8746,87-
29 ene 202446,9846,9846,9846,9846,98-
26 ene 202446,2846,2846,2846,2846,28-
25 ene 202446,2046,2046,2046,2046,20-
24 ene 202446,0846,0846,0846,0846,08-
23 ene 202446,2546,2546,2546,2546,25-
22 ene 202446,2846,2846,2846,2846,28-
19 ene 202445,7645,7645,7645,7645,76-
18 ene 202445,4145,4145,4145,4145,41-
17 ene 202444,9144,9144,9144,9144,91-
16 ene 202445,1745,1745,1745,1745,17-
12 ene 202445,2245,2245,2245,2245,22-
11 ene 202445,2745,2745,2745,2745,27-
10 ene 202445,1145,1145,1145,1145,11-
09 ene 202444,8544,8544,8544,8544,85-
08 ene 202444,7544,7544,7544,7544,75-
05 ene 202443,9543,9543,9543,9543,95-
04 ene 202443,9143,9143,9143,9143,91-
03 ene 202443,8143,8143,8143,8143,81-
02 ene 202444,5044,5044,5044,5044,50-
29 dic 202345,1945,1945,1945,1945,19-
28 dic 202345,4445,4445,4445,4445,44-
27 dic 202345,4145,4145,4145,4145,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...