Mercados españoles cerrados en 1 hr 49 mins

Federated Hermes MDT Mid Cap Growth IS (FGSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,49+0,18 (+0,33%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202454,4954,4954,4954,4954,49-
17 may 202454,3154,3154,3154,3154,31-
16 may 202454,1554,1554,1554,1554,15-
15 may 202454,3854,3854,3854,3854,38-
14 may 202453,6253,6253,6253,6253,62-
13 may 202453,2753,2753,2753,2753,27-
10 may 202453,5253,5253,5253,5253,52-
09 may 202453,4453,4453,4453,4453,44-
08 may 202452,9452,9452,9452,9452,94-
07 may 202453,1753,1753,1753,1753,17-
06 may 202453,1453,1453,1453,1453,14-
03 may 202452,3552,3552,3552,3552,35-
02 may 202452,1452,1452,1452,1452,14-
01 may 202451,9651,9651,9651,9651,96-
30 abr 202451,7351,7351,7351,7351,73-
29 abr 202452,6752,6752,6752,6752,67-
26 abr 202452,3252,3252,3252,3252,32-
25 abr 202452,0452,0452,0452,0452,04-
24 abr 202452,0452,0452,0452,0452,04-
23 abr 202452,2152,2152,2152,2152,21-
22 abr 202451,3851,3851,3851,3851,38-
19 abr 202451,0451,0451,0451,0451,04-
18 abr 202451,4751,4751,4751,4751,47-
17 abr 202451,7051,7051,7051,7051,70-
16 abr 202452,1352,1352,1352,1352,13-
15 abr 202452,0852,0852,0852,0852,08-
12 abr 202453,0453,0453,0453,0453,04-
11 abr 202453,9753,9753,9753,9753,97-
10 abr 202453,7653,7653,7653,7653,76-
09 abr 202454,1954,1954,1954,1954,19-
08 abr 202454,3954,3954,3954,3954,39-
05 abr 202454,2154,2154,2154,2154,21-
04 abr 202453,4753,4753,4753,4753,47-
03 abr 202454,1654,1654,1654,1654,16-
02 abr 202453,7853,7853,7853,7853,78-
01 abr 202454,3754,3754,3754,3754,37-
28 mar 202454,6454,6454,6454,6454,64-
27 mar 202454,6254,6254,6254,6254,62-
26 mar 202454,3554,3554,3554,3554,35-
25 mar 202454,2654,2654,2654,2654,26-
22 mar 202454,3754,3754,3754,3754,37-
21 mar 202454,6054,6054,6054,6054,60-
20 mar 202454,3154,3154,3154,3154,31-
19 mar 202453,6453,6453,6453,6453,64-
18 mar 202453,3853,3853,3853,3853,38-
15 mar 202453,1453,1453,1453,1453,14-
14 mar 202453,4653,4653,4653,4653,46-
13 mar 202453,7653,7653,7653,7653,76-
12 mar 202453,7053,7053,7053,7053,70-
11 mar 202453,1853,1853,1853,1853,18-
08 mar 202453,4853,4853,4853,4853,48-
07 mar 202453,8153,8153,8153,8153,81-
06 mar 202453,4153,4153,4153,4153,41-
05 mar 202452,8752,8752,8752,8752,87-
04 mar 202453,6653,6653,6653,6653,66-
01 mar 202453,6053,6053,6053,6053,60-
29 feb 202453,3153,3153,3153,3153,31-
28 feb 202453,0253,0253,0253,0253,02-
27 feb 202452,9452,9452,9452,9452,94-
26 feb 202452,7552,7552,7552,7552,75-
23 feb 202452,6552,6552,6552,6552,65-
22 feb 202452,1952,1952,1952,1952,19-
21 feb 202450,9650,9650,9650,9650,96-
20 feb 202451,6551,6551,6551,6551,65-
16 feb 202451,9851,9851,9851,9851,98-
15 feb 202452,3852,3852,3852,3852,38-
14 feb 202451,6151,6151,6151,6151,61-
13 feb 202450,6450,6450,6450,6450,64-
12 feb 202451,0951,0951,0951,0951,09-
09 feb 202451,3551,3551,3551,3551,35-
08 feb 202451,2251,2251,2251,2251,22-
07 feb 202450,9450,9450,9450,9450,94-
06 feb 202450,3450,3450,3450,3450,34-
05 feb 202449,9549,9549,9549,9549,95-
02 feb 202450,3250,3250,3250,3250,32-
01 feb 202449,9649,9649,9649,9649,96-
31 ene 202449,2349,2349,2349,2349,23-
30 ene 202450,0150,0150,0150,0150,01-
29 ene 202450,1350,1350,1350,1350,13-
26 ene 202449,3849,3849,3849,3849,38-
25 ene 202449,2949,2949,2949,2949,29-
24 ene 202449,1749,1749,1749,1749,17-
23 ene 202449,3449,3449,3449,3449,34-
22 ene 202449,3849,3849,3849,3849,38-
19 ene 202448,8348,8348,8348,8348,83-
18 ene 202448,4548,4548,4548,4548,45-
17 ene 202447,9247,9247,9247,9247,92-
16 ene 202448,1948,1948,1948,1948,19-
12 ene 202448,2548,2548,2548,2548,25-
11 ene 202448,3048,3048,3048,3048,30-
10 ene 202448,1348,1348,1348,1348,13-
09 ene 202447,8547,8547,8547,8547,85-
08 ene 202447,7547,7547,7547,7547,75-
05 ene 202446,8946,8946,8946,8946,89-
04 ene 202446,8546,8546,8546,8546,85-
03 ene 202446,7446,7446,7446,7446,74-
02 ene 202447,4747,4747,4747,4747,47-
29 dic 202348,2148,2148,2148,2148,21-
28 dic 202348,4848,4848,4848,4848,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...