Mercados españoles cerrados en 8 hrs 23 min
IBEX 35
11.066,30 +9,50 (+0,09%) Euro Stoxx 50
4.987,48 +21,68 (+0,44%) Dólar/Euro
1,0824 +0,0009 (+0,09%) Petróleo Brent
87,13 -0,21 (-0,24%) Oro
2.372,60 +3,20 (+0,14%) Bitcoin EUR
50.069,85 -4.259,86 (-7,84%)
Federated Hermes MDT Large Cap Value IS (FMSTX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
| 02 jul 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
| 01 jul 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
| 28 jun 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
| 27 jun 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
| 26 jun 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
| 25 jun 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
| 24 jun 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
| 21 jun 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
| 20 jun 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
| 18 jun 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
| 17 jun 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
| 17 jun 2024 | 0.084 Dividendo | |||||
| 14 jun 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,64 | - |
| 13 jun 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,81 | - |
| 12 jun 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,87 | - |
| 11 jun 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,84 | - |
| 10 jun 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,01 | - |
| 07 jun 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,90 | - |
| 06 jun 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,97 | - |
| 05 jun 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,07 | - |
| 04 jun 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,93 | - |
| 03 jun 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,07 | - |
| 31 may 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,89 | - |
| 30 may 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,89 | - |
| 29 may 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,85 | - |
| 28 may 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,15 | - |
| 24 may 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,38 | - |
| 23 may 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,15 | - |
| 22 may 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,49 | - |
| 21 may 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,56 | - |
| 20 may 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,49 | - |
| 17 may 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,62 | - |
| 16 may 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,52 | - |
| 15 may 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,61 | - |
| 14 may 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,35 | - |
| 13 may 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,22 | - |
| 10 may 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,34 | - |
| 09 may 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,31 | - |
| 08 may 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,98 | - |
| 07 may 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,84 | - |
| 06 may 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,76 | - |
| 03 may 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,42 | - |
| 02 may 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,24 | - |
| 01 may 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,00 | - |
| 30 abr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 30,97 | - |
| 29 abr 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,47 | - |
| 26 abr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,26 | - |
| 25 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,25 | - |
| 24 abr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,34 | - |
| 23 abr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,36 | - |
| 22 abr 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,10 | - |
| 19 abr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,85 | - |
| 18 abr 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,74 | - |
| 17 abr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,73 | - |
| 16 abr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,84 | - |
| 15 abr 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,98 | - |
| 12 abr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,27 | - |
| 11 abr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,75 | - |
| 10 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,82 | - |
| 09 abr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,09 | - |
| 08 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,23 | - |
| 05 abr 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,24 | - |
| 04 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,93 | - |
| 03 abr 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,29 | - |
| 02 abr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,14 | - |
| 01 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,35 | - |
| 28 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,46 | - |
| 27 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,34 | - |
| 26 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,00 | - |
| 25 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,07 | - |
| 22 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,05 | - |
| 21 mar 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,22 | - |
| 20 mar 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,98 | - |
| 19 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,64 | - |
| 18 mar 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,49 | - |
| 18 mar 2024 | 0.084 Dividendo | |||||
| 15 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,29 | - |
| 14 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,26 | - |
| 13 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,32 | - |
| 12 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,32 | - |
| 11 mar 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,16 | - |
| 08 mar 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,16 | - |
| 07 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,14 | - |
| 06 mar 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,90 | - |
| 05 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,75 | - |
| 04 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,79 | - |
| 01 mar 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,67 | - |
| 29 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,53 | - |
| 28 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,33 | - |
| 27 feb 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,29 | - |
| 26 feb 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,13 | - |
| 23 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,19 | - |
| 22 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,06 | - |
| 21 feb 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,72 | - |
| 20 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,66 | - |
| 16 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,78 | - |
| 15 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,90 | - |
| 14 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,50 | - |
| 13 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,26 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.