Mercados españoles cerrados

Federated Hermes Kaufmann Small Cap R (FKKSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,15+0,39 (+0,82%)
Al cierre: 06:26PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202447,7647,7647,7647,7647,76-
01 may 202447,1247,1247,1247,1247,12-
30 abr 202446,9146,9146,9146,9146,91-
29 abr 202447,4547,4547,4547,4547,45-
26 abr 202447,0947,0947,0947,0947,09-
25 abr 202446,5246,5246,5246,5246,52-
24 abr 202446,6146,6146,6146,6146,61-
23 abr 202446,6446,6446,6446,6446,64-
22 abr 202445,7345,7345,7345,7345,73-
19 abr 202445,2845,2845,2845,2845,28-
18 abr 202445,5545,5545,5545,5545,55-
17 abr 202445,9145,9145,9145,9145,91-
16 abr 202446,4946,4946,4946,4946,49-
15 abr 202446,6846,6846,6846,6846,68-
12 abr 202447,4147,4147,4147,4147,41-
11 abr 202448,4548,4548,4548,4548,45-
10 abr 202448,1848,1848,1848,1848,18-
09 abr 202448,9848,9848,9848,9848,98-
08 abr 202448,8848,8848,8848,8848,88-
05 abr 202448,6448,6448,6448,6448,64-
04 abr 202448,1048,1048,1048,1048,10-
03 abr 202448,8048,8048,8048,8048,80-
02 abr 202448,5048,5048,5048,5048,50-
01 abr 202449,3949,3949,3949,3949,39-
28 mar 202449,8049,8049,8049,8049,80-
27 mar 202449,6449,6449,6449,6449,64-
26 mar 202449,0949,0949,0949,0949,09-
25 mar 202449,1049,1049,1049,1049,10-
22 mar 202449,2949,2949,2949,2949,29-
21 mar 202449,6549,6549,6549,6549,65-
20 mar 202449,0149,0149,0149,0149,01-
19 mar 202448,4848,4848,4848,4848,48-
18 mar 202447,5247,5247,5247,5247,52-
15 mar 202447,6547,6547,6547,6547,65-
14 mar 202447,7047,7047,7047,7047,70-
13 mar 202448,3048,3048,3048,3048,30-
12 mar 202448,3148,3148,3148,3148,31-
11 mar 202448,0248,0248,0248,0248,02-
08 mar 202448,4148,4148,4148,4148,41-
07 mar 202448,7848,7848,7848,7848,78-
06 mar 202448,5448,5448,5448,5448,54-
05 mar 202448,2248,2248,2248,2248,22-
04 mar 202449,0449,0449,0449,0449,04-
01 mar 202449,3649,3649,3649,3649,36-
29 feb 202448,7348,7348,7348,7348,73-
28 feb 202448,8048,8048,8048,8048,80-
27 feb 202449,1049,1049,1049,1049,10-
26 feb 202448,5748,5748,5748,5748,57-
23 feb 202448,1048,1048,1048,1048,10-
22 feb 202447,8847,8847,8847,8847,88-
21 feb 202447,3447,3447,3447,3447,34-
20 feb 202447,7947,7947,7947,7947,79-
16 feb 202448,3448,3448,3448,3448,34-
15 feb 202448,4348,4348,4348,4348,43-
14 feb 202448,0148,0148,0148,0148,01-
13 feb 202447,0247,0247,0247,0247,02-
12 feb 202448,5648,5648,5648,5648,56-
09 feb 202448,2548,2548,2548,2548,25-
08 feb 202447,5447,5447,5447,5447,54-
07 feb 202446,8046,8046,8046,8046,80-
06 feb 202446,5646,5646,5646,5646,56-
05 feb 202446,1146,1146,1146,1146,11-
02 feb 202446,2946,2946,2946,2946,29-
01 feb 202446,3446,3446,3446,3446,34-
31 ene 202445,5445,5445,5445,5445,54-
30 ene 202446,1746,1746,1746,1746,17-
29 ene 202446,5946,5946,5946,5946,59-
26 ene 202445,7145,7145,7145,7145,71-
25 ene 202445,7945,7945,7945,7945,79-
24 ene 202445,4045,4045,4045,4045,40-
23 ene 202445,8945,8945,8945,8945,89-
22 ene 202445,9345,9345,9345,9345,93-
19 ene 202445,3045,3045,3045,3045,30-
18 ene 202445,0445,0445,0445,0445,04-
17 ene 202444,9644,9644,9644,9644,96-
16 ene 202445,2845,2845,2845,2845,28-
12 ene 202445,3645,3645,3645,3645,36-
11 ene 202445,3545,3545,3545,3545,35-
10 ene 202445,6945,6945,6945,6945,69-
09 ene 202445,6145,6145,6145,6145,61-
08 ene 202445,8545,8545,8545,8545,85-
05 ene 202444,7244,7244,7244,7244,72-
04 ene 202444,8644,8644,8644,8644,86-
03 ene 202444,6744,6744,6744,6744,67-
02 ene 202445,7945,7945,7945,7945,79-
29 dic 202346,2646,2646,2646,2646,26-
28 dic 202346,7446,7446,7446,7446,74-
27 dic 202346,8446,8446,8446,8446,84-
26 dic 202346,5646,5646,5646,5646,56-
22 dic 202345,8545,8545,8545,8545,85-
21 dic 202345,2345,2345,2345,2345,23-
20 dic 202344,5344,5344,5344,5344,53-
19 dic 202346,1746,1746,1746,1746,17-
18 dic 202345,3645,3645,3645,3645,36-
15 dic 202345,7245,7245,7245,7245,72-
14 dic 202345,8245,8245,8245,8245,82-
13 dic 202344,9644,9644,9644,9644,96-
12 dic 202343,8043,8043,8043,8043,80-
11 dic 202343,5443,5443,5443,5443,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...