Mercados españoles cerrados

Federated Hermes Kaufmann Small Cap R6 (FKALX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,68+0,55 (+1,10%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 2024------
12 jul 202450,6850,6850,6850,6850,68-
11 jul 202450,1350,1350,1350,1350,13-
10 jul 202449,0649,0649,0649,0649,06-
09 jul 202448,8648,8648,8648,8648,86-
08 jul 202449,1849,1849,1849,1849,18-
05 jul 202448,6148,6148,6148,6148,61-
03 jul 202448,5848,5848,5848,5848,58-
02 jul 202448,3648,3648,3648,3648,36-
01 jul 202448,5948,5948,5948,5948,59-
28 jun 202449,0749,0749,0749,0749,07-
27 jun 202449,1149,1149,1149,1149,11-
26 jun 202448,6248,6248,6248,6248,62-
25 jun 202448,8348,8348,8348,8348,83-
24 jun 202448,9148,9148,9148,9148,91-
21 jun 202448,7648,7648,7648,7648,76-
20 jun 202448,4448,4448,4448,4448,44-
18 jun 202448,7948,7948,7948,7948,79-
17 jun 202448,8948,8948,8948,8948,89-
14 jun 202448,8348,8348,8348,8348,83-
13 jun 202449,4849,4849,4849,4849,48-
12 jun 202449,8049,8049,8049,8049,80-
11 jun 202448,9748,9748,9748,9748,97-
10 jun 202449,1449,1449,1449,1449,14-
07 jun 202448,7048,7048,7048,7048,70-
06 jun 202449,4649,4649,4649,4649,46-
05 jun 202449,8549,8549,8549,8549,85-
04 jun 202448,6348,6348,6348,6348,63-
03 jun 202449,0249,0249,0249,0249,02-
31 may 202448,8648,8648,8648,8648,86-
30 may 202448,8248,8248,8248,8248,82-
29 may 202448,7248,7248,7248,7248,72-
28 may 202449,1649,1649,1649,1649,16-
24 may 202449,2149,2149,2149,2149,21-
23 may 202448,4748,4748,4748,4748,47-
22 may 202449,0749,0749,0749,0749,07-
21 may 202449,1249,1249,1249,1249,12-
20 may 202449,4249,4249,4249,4249,42-
17 may 202449,1349,1349,1349,1349,13-
16 may 202449,3249,3249,3249,3249,32-
15 may 202449,6749,6749,6749,6749,67-
14 may 202448,9248,9248,9248,9248,92-
13 may 202448,4748,4748,4748,4748,47-
10 may 202448,6948,6948,6948,6948,69-
09 may 202449,1049,1049,1049,1049,10-
08 may 202448,8348,8348,8348,8348,83-
07 may 202449,7849,7849,7849,7849,78-
06 may 202449,8349,8349,8349,8349,83-
03 may 202449,2049,2049,2049,2049,20-
02 may 202448,8048,8048,8048,8048,80-
01 may 202448,1548,1548,1548,1548,15-
30 abr 202447,9347,9347,9347,9347,93-
29 abr 202448,4948,4948,4948,4948,49-
26 abr 202448,1248,1248,1248,1248,12-
25 abr 202447,5347,5347,5347,5347,53-
24 abr 202447,6347,6347,6347,6347,63-
23 abr 202447,6547,6547,6547,6547,65-
22 abr 202446,7246,7246,7246,7246,72-
19 abr 202446,2746,2746,2746,2746,27-
18 abr 202446,5446,5446,5446,5446,54-
17 abr 202446,9046,9046,9046,9046,90-
16 abr 202447,4947,4947,4947,4947,49-
15 abr 202447,6947,6947,6947,6947,69-
12 abr 202448,4448,4448,4448,4448,44-
11 abr 202449,5049,5049,5049,5049,50-
10 abr 202449,2249,2249,2249,2249,22-
09 abr 202450,0450,0450,0450,0450,04-
08 abr 202449,9349,9349,9349,9349,93-
05 abr 202449,6849,6849,6849,6849,68-
04 abr 202449,1349,1349,1349,1349,13-
03 abr 202449,8549,8549,8549,8549,85-
02 abr 202449,5449,5449,5449,5449,54-
01 abr 202450,4550,4550,4550,4550,45-
28 mar 202450,8750,8750,8750,8750,87-
27 mar 202450,7050,7050,7050,7050,70-
26 mar 202450,1450,1450,1450,1450,14-
25 mar 202450,1550,1550,1550,1550,15-
22 mar 202450,3450,3450,3450,3450,34-
21 mar 202450,7250,7250,7250,7250,72-
20 mar 202450,0550,0550,0550,0550,05-
19 mar 202449,5249,5249,5249,5249,52-
18 mar 202448,5348,5348,5348,5348,53-
15 mar 202448,6648,6648,6648,6648,66-
14 mar 202448,7248,7248,7248,7248,72-
13 mar 202449,3349,3349,3349,3349,33-
12 mar 202449,3449,3449,3449,3449,34-
11 mar 202449,0549,0549,0549,0549,05-
08 mar 202449,4449,4449,4449,4449,44-
07 mar 202449,8249,8249,8249,8249,82-
06 mar 202449,5749,5749,5749,5749,57-
05 mar 202449,2449,2449,2449,2449,24-
04 mar 202450,0750,0750,0750,0750,07-
01 mar 202450,4150,4150,4150,4150,41-
29 feb 202449,7649,7649,7649,7649,76-
28 feb 202449,8349,8349,8349,8349,83-
27 feb 202450,1350,1350,1350,1350,13-
26 feb 202449,6049,6049,6049,6049,60-
23 feb 202449,1149,1149,1149,1149,11-
22 feb 202448,8948,8948,8948,8948,89-
21 feb 202448,3448,3448,3448,3448,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...