Mercados españoles abiertos en 34 mins

Federated Hermes MDT Large Cap Value R6 (FSTLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,86-0,02 (-0,06%)
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 202431,8631,8631,8631,8631,86-
27 jun 202431,8831,8831,8831,8831,88-
26 jun 202431,9231,9231,9231,9231,92-
25 jun 202432,1032,1032,1032,1032,10-
24 jun 202432,2332,2332,2332,2332,23-
21 jun 202432,0732,0732,0732,0732,07-
20 jun 202432,1032,1032,1032,1032,10-
18 jun 202431,9631,9631,9631,9631,96-
17 jun 202431,8531,8531,8531,8531,85-
17 jun 20240.089 Dividendo
14 jun 202431,7631,7631,7631,7631,67-
13 jun 202431,9331,9331,9331,9331,84-
12 jun 202431,9931,9931,9931,9931,90-
11 jun 202431,9631,9631,9631,9631,87-
10 jun 202432,1332,1332,1332,1332,04-
07 jun 202432,0232,0232,0232,0231,93-
06 jun 202432,1032,1032,1032,1032,01-
05 jun 202432,2032,2032,2032,2032,11-
04 jun 202432,0532,0532,0532,0531,96-
03 jun 202432,2132,2132,2132,2132,12-
31 may 202432,0132,0132,0132,0131,92-
30 may 202432,0132,0132,0132,0131,92-
29 may 202431,9831,9831,9831,9831,89-
28 may 202432,2932,2932,2932,2932,20-
24 may 202432,5132,5132,5132,5132,42-
23 may 202432,2832,2832,2832,2832,19-
22 may 202432,6332,6332,6332,6332,54-
21 may 202432,6932,6932,6932,6932,60-
20 may 202432,6332,6332,6332,6332,54-
17 may 202432,7532,7532,7532,7532,66-
16 may 202432,6532,6532,6532,6532,56-
15 may 202432,7532,7532,7532,7532,66-
14 may 202432,4832,4832,4832,4832,39-
13 may 202432,3532,3532,3532,3532,26-
10 may 202432,4732,4732,4732,4732,38-
09 may 202432,4532,4532,4532,4532,36-
08 may 202432,1032,1032,1032,1032,01-
07 may 202431,9631,9631,9631,9631,87-
06 may 202431,8831,8831,8831,8831,79-
03 may 202431,5431,5431,5431,5431,45-
02 may 202431,3631,3631,3631,3631,27-
01 may 202431,1231,1231,1231,1231,03-
30 abr 202431,0931,0931,0931,0931,00-
29 abr 202431,5931,5931,5931,5931,50-
26 abr 202431,3831,3831,3831,3831,29-
25 abr 202431,3731,3731,3731,3731,28-
24 abr 202431,4631,4631,4631,4631,37-
23 abr 202431,4831,4831,4831,4831,39-
22 abr 202431,2231,2231,2231,2231,13-
19 abr 202430,9730,9730,9730,9730,88-
18 abr 202430,8630,8630,8630,8630,77-
17 abr 202430,8530,8530,8530,8530,76-
16 abr 202430,9630,9630,9630,9630,87-
15 abr 202431,1031,1031,1031,1031,01-
12 abr 202431,3931,3931,3931,3931,30-
11 abr 202431,8731,8731,8731,8731,78-
10 abr 202431,9431,9431,9431,9431,85-
09 abr 202432,2232,2232,2232,2232,13-
08 abr 202432,3632,3632,3632,3632,27-
05 abr 202432,3732,3732,3732,3732,28-
04 abr 202432,0532,0532,0532,0531,96-
03 abr 202432,4232,4232,4232,4232,33-
02 abr 202432,2732,2732,2732,2732,18-
01 abr 202432,4832,4832,4832,4832,39-
28 mar 202432,6032,6032,6032,6032,51-
27 mar 202432,4732,4732,4732,4732,38-
26 mar 202432,1232,1232,1232,1232,03-
25 mar 202432,2032,2032,2032,2032,11-
22 mar 202432,1832,1832,1832,1832,09-
21 mar 202432,3532,3532,3532,3532,26-
20 mar 202432,1032,1032,1032,1032,01-
19 mar 202431,7631,7631,7631,7631,67-
18 mar 202431,6031,6031,6031,6031,51-
18 mar 20240.088 Dividendo
15 mar 202431,5031,5031,5031,5031,32-
14 mar 202431,4731,4731,4731,4731,29-
13 mar 202431,5331,5331,5331,5331,35-
12 mar 202431,5331,5331,5331,5331,35-
11 mar 202431,3731,3731,3731,3731,19-
08 mar 202431,3731,3731,3731,3731,19-
07 mar 202431,3531,3531,3531,3531,17-
06 mar 202431,1031,1031,1031,1030,93-
05 mar 202430,9530,9530,9530,9530,78-
04 mar 202430,9930,9930,9930,9930,82-
01 mar 202430,8730,8730,8730,8730,70-
29 feb 202430,7330,7330,7330,7330,56-
28 feb 202430,5330,5330,5330,5330,36-
27 feb 202430,5030,5030,5030,5030,33-
26 feb 202430,3330,3330,3330,3330,16-
23 feb 202430,3930,3930,3930,3930,22-
22 feb 202430,2630,2630,2630,2630,09-
21 feb 202429,9229,9229,9229,9229,75-
20 feb 202429,8629,8629,8629,8629,69-
16 feb 202429,9829,9829,9829,9829,81-
15 feb 202430,1030,1030,1030,1029,93-
14 feb 202429,6929,6929,6929,6929,52-
13 feb 202429,4629,4629,4629,4629,30-
12 feb 202429,8229,8229,8229,8229,65-
09 feb 202429,7129,7129,7129,7129,54-
08 feb 202429,6729,6729,6729,6729,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...