Mercados españoles cerrados en 4 hrs 7 min

Federated Hermes Mid Cap Index Fund (FMCLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,52+0,05 (+0,30%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202416,5216,5216,5216,5216,52-
27 jun 202416,4716,4716,4716,4716,47-
26 jun 202416,4116,4116,4116,4116,41-
25 jun 202416,4616,4616,4616,4616,46-
24 jun 202416,6216,6216,6216,6216,62-
21 jun 202416,5216,5216,5216,5216,52-
20 jun 202416,4616,4616,4616,4616,46-
18 jun 202416,5116,5116,5116,5116,51-
17 jun 202416,4616,4616,4616,4616,46-
17 jun 20240.031 Dividendo
14 jun 202416,3416,3416,3416,3416,31-
13 jun 202416,5616,5616,5616,5616,53-
12 jun 202416,6516,6516,6516,6516,62-
11 jun 202416,4316,4316,4316,4316,40-
10 jun 202416,5016,5016,5016,5016,47-
07 jun 202416,4716,4716,4716,4716,44-
06 jun 202416,6016,6016,6016,6016,57-
05 jun 202416,6416,6416,6416,6416,61-
04 jun 202416,4716,4716,4716,4716,44-
03 jun 202416,6916,6916,6916,6916,66-
31 may 202416,8216,8216,8216,8216,79-
30 may 202416,6316,6316,6316,6316,60-
29 may 202416,4616,4616,4616,4616,43-
28 may 202416,6716,6716,6716,6716,64-
24 may 202416,7816,7816,7816,7816,75-
23 may 202416,6416,6416,6416,6416,61-
22 may 202416,8516,8516,8516,8516,82-
21 may 202416,9816,9816,9816,9816,95-
20 may 202417,0117,0117,0117,0116,98-
17 may 202416,9916,9916,9916,9916,96-
16 may 202416,9816,9816,9816,9816,95-
15 may 202417,1317,1317,1317,1317,10-
14 may 202417,0117,0117,0117,0116,98-
13 may 202416,8516,8516,8516,8516,82-
10 may 202416,8816,8816,8816,8816,85-
09 may 202416,8916,8916,8916,8916,86-
08 may 202416,7316,7316,7316,7316,70-
07 may 202416,7716,7716,7716,7716,74-
06 may 202416,7416,7416,7416,7416,71-
03 may 202416,5116,5116,5116,5116,48-
02 may 202416,3516,3516,3516,3516,32-
01 may 202416,1516,1516,1516,1516,12-
30 abr 202416,1316,1316,1316,1316,10-
29 abr 202416,4216,4216,4216,4216,39-
26 abr 202416,3216,3216,3216,3216,29-
25 abr 202416,2716,2716,2716,2716,24-
24 abr 202416,3516,3516,3516,3516,32-
23 abr 202416,3416,3416,3416,3416,31-
22 abr 202416,1316,1316,1316,1316,10-
19 abr 202415,9815,9815,9815,9815,95-
18 abr 202415,9215,9215,9215,9215,89-
17 abr 202415,9515,9515,9515,9515,92-
16 abr 202416,0916,0916,0916,0916,06-
15 abr 202416,1716,1716,1716,1716,14-
12 abr 202416,3416,3416,3416,3416,31-
11 abr 202416,6016,6016,6016,6016,57-
10 abr 202416,5916,5916,5916,5916,56-
09 abr 202416,9316,9316,9316,9316,90-
08 abr 202416,9216,9216,9216,9216,89-
05 abr 202416,8516,8516,8516,8516,82-
04 abr 202416,7116,7116,7116,7116,68-
03 abr 202416,8916,8916,8916,8916,86-
02 abr 202416,8316,8316,8316,8316,80-
01 abr 202417,0517,0517,0517,0517,02-
28 mar 202417,1717,1717,1717,1717,14-
27 mar 202417,1017,1017,1017,1017,07-
26 mar 202416,8116,8116,8116,8116,78-
25 mar 202416,8516,8516,8516,8516,82-
22 mar 202416,8516,8516,8516,8516,82-
21 mar 202416,9716,9716,9716,9716,94-
20 mar 202416,7816,7816,7816,7816,75-
19 mar 202416,5616,5616,5616,5616,53-
18 mar 202416,4316,4316,4316,4316,40-
15 mar 202416,4616,4616,4616,4616,43-
15 mar 20240.054 Dividendo
14 mar 202416,5316,5316,5316,5316,44-
13 mar 202416,6716,6716,6716,6716,58-
12 mar 202416,6716,6716,6716,6716,58-
11 mar 202416,5916,5916,5916,5916,50-
08 mar 202416,6616,6616,6616,6616,57-
07 mar 202416,7516,7516,7516,7516,66-
06 mar 202416,5916,5916,5916,5916,50-
05 mar 202416,4816,4816,4816,4816,39-
04 mar 202416,5316,5316,5316,5316,44-
01 mar 202416,4116,4116,4116,4116,33-
29 feb 202416,3016,3016,3016,3016,22-
28 feb 202416,1616,1616,1616,1616,08-
27 feb 202416,1716,1716,1716,1716,09-
26 feb 202416,1016,1016,1016,1016,02-
23 feb 202416,1216,1216,1216,1216,04-
22 feb 202416,1016,1016,1016,1016,02-
21 feb 202415,8615,8615,8615,8615,78-
20 feb 202415,8315,8315,8315,8315,75-
16 feb 202415,9415,9415,9415,9415,86-
15 feb 202416,0916,0916,0916,0916,01-
14 feb 202415,8115,8115,8115,8115,73-
13 feb 202415,5815,5815,5815,5815,50-
12 feb 202415,9715,9715,9715,9715,89-
09 feb 202415,8315,8315,8315,8315,75-
08 feb 202415,7115,7115,7115,7115,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...