Mercados españoles abiertos en 5 hrs 23 min

Federated Hermes, Inc. (FHI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,34+0,45 (+1,37%)
Al cierre: 04:00PM EDT
33,50 +0,16 (+0,48%)
Después del cierre: 07:20PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202433,1433,5833,0533,3433,341.023.181
03 may 202433,1633,3832,8932,8932,89830.300
02 may 202432,9433,0432,4933,0033,00968.100
01 may 202432,7733,2532,6632,7932,79843.600
30 abr 202432,4633,2032,4432,8532,851.263.300
29 abr 202432,8733,5532,4732,6732,671.465.200
26 abr 202433,5634,6832,2032,8032,801.806.400
25 abr 202434,7234,7834,1234,1534,151.108.800
24 abr 202434,7535,1234,7134,9834,98644.200
23 abr 202435,2935,3734,7334,9534,95670.700
22 abr 202435,2735,6335,0335,3735,371.071.000
19 abr 202434,9735,4634,9735,2935,291.319.200
18 abr 202435,2935,5634,9434,9634,96466.600
17 abr 202435,4935,6035,0435,0835,08888.900
16 abr 202434,7735,3034,5535,2235,221.364.200
15 abr 202435,8835,9534,9935,0635,06707.300
12 abr 202436,5836,8735,6935,7335,73725.400
11 abr 202436,3736,6436,1136,5736,57798.400
10 abr 202436,4136,8036,1836,2736,27617.700
09 abr 202437,0037,1036,5336,7936,791.098.000
08 abr 202436,3636,8036,2736,7936,79727.900
05 abr 202436,1436,5236,0136,3736,37502.500
04 abr 202436,6536,7035,9536,0036,00957.700
03 abr 202436,1836,6436,1036,3636,36541.100
02 abr 202436,0136,5135,8236,3536,35774.300
01 abr 202436,1236,2035,6636,0936,09619.900
28 mar 202435,7436,2735,6536,1236,121.207.000
27 mar 202435,8236,0735,4535,6135,61648.100
26 mar 202436,0036,0335,6035,6635,66706.200
25 mar 202435,5036,0835,4835,8935,89889.400
22 mar 202435,7535,8034,9735,4135,411.046.100
21 mar 202435,6535,7935,4335,6535,65929.400
20 mar 202435,3735,6634,9835,6635,661.032.000
19 mar 202435,1035,5735,0835,4935,49707.500
18 mar 202435,7235,8235,0635,1135,11716.500
15 mar 202435,0635,8535,0635,8135,811.524.900
14 mar 202435,7335,8435,2635,4735,47663.600
13 mar 202435,4435,8935,4435,7135,71445.300
12 mar 202435,9136,1635,3035,4035,40552.300
11 mar 202435,1736,0535,1535,9935,99867.700
08 mar 202435,7336,0135,1235,2735,27815.900
07 mar 202436,2136,4135,6835,7135,71690.000
06 mar 202436,6536,6535,9936,0736,07590.600
05 mar 202436,0636,4635,9336,4336,43799.100
04 mar 202436,0436,7335,9336,2036,20982.200
01 mar 202435,1435,9135,0435,8835,88826.500
29 feb 202435,7335,7334,8135,2335,23946.300
28 feb 202435,4035,8135,4035,6235,62540.100
27 feb 202435,3635,6335,2235,5735,57499.100
26 feb 202435,2935,3834,9235,3235,32482.000
23 feb 202435,5535,7135,2135,2335,23626.300
22 feb 202435,5835,7935,2635,5935,59861.600
21 feb 202435,1035,4734,9035,3135,31481.200
20 feb 202435,0935,3334,9234,9934,99387.900
16 feb 202435,5935,7335,1135,1635,16578.500
15 feb 202435,4935,8635,4635,4935,49538.700
14 feb 202435,1635,3934,8135,3635,36553.300
13 feb 202435,3435,5734,7634,8934,89750.500
12 feb 202435,5436,1035,4335,7435,74630.400
09 feb 202434,9035,4034,8535,3835,38629.400
08 feb 202435,0235,3834,6834,9834,98588.800
07 feb 202435,0735,5334,9135,1035,101.287.200
07 feb 20240.28 Dividendo
06 feb 202435,4835,5834,9935,1534,87919.600
05 feb 202434,7935,7434,4835,6935,411.067.600
02 feb 202435,0635,2434,7935,0034,72435.500
01 feb 202434,8735,2334,5635,0534,77790.500
31 ene 202435,9836,1734,9434,9634,68828.400
30 ene 202435,6336,3435,4836,3336,04822.800
29 ene 202434,9735,7734,8235,6135,33751.400
26 ene 202434,5935,5734,1335,1234,841.283.800
25 ene 202434,6334,7534,2334,3434,07573.900
24 ene 202434,6134,7434,2134,3834,11444.700
23 ene 202435,1935,2334,0634,2934,02730.000
22 ene 202435,5035,7535,1335,2334,95575.400
19 ene 202435,0035,4034,8335,4035,12470.600
18 ene 202435,1135,3934,7034,8234,54800.900
17 ene 202434,6634,9334,3234,5934,31978.900
16 ene 202433,5135,1333,4435,1234,841.624.000
12 ene 202434,1334,4233,5933,6733,40586.600
11 ene 202433,4034,0033,3033,9833,71678.600
10 ene 202433,5233,6333,2433,3533,08474.200
09 ene 202433,7533,8233,3433,4733,20431.800
08 ene 202433,3333,9133,3233,9033,63471.700
05 ene 202433,1533,3532,9233,2733,00524.700
04 ene 202433,2133,5133,0833,3633,09696.000
03 ene 202433,6534,0133,4233,6133,34758.600
02 ene 202433,7134,0733,6333,8033,53485.500
29 dic 202333,9234,0833,5733,8633,59502.700
28 dic 202334,0134,2033,9233,9433,67384.200
27 dic 202334,1634,2134,0234,0433,77331.700
26 dic 202334,0934,3933,9634,1433,87448.900
22 dic 202334,0834,2333,8434,1133,84418.500
21 dic 202333,8033,8733,3133,8033,53588.100
20 dic 202333,8034,2833,6833,6933,42821.800
19 dic 202333,5333,9033,4433,8133,54604.000
18 dic 202333,4734,1933,0033,1532,891.089.000
15 dic 202333,7433,8233,3533,6733,401.811.500
14 dic 202333,5134,0433,5033,7333,46853.100
13 dic 202332,7833,0832,4632,9232,661.781.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...