Mercados españoles abiertos en 1 hr 22 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.550,60 -32,48 (-0,08%) Dólar/Euro
1,0762 +0,0046 (+0,43%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.861,20 +2.462,75 (+4,37%)
Federated Hermes MDT Large Cap Value A (FSTRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
| 27 jun 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
| 26 jun 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
| 25 jun 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
| 24 jun 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
| 21 jun 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
| 20 jun 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
| 18 jun 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
| 17 jun 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 17 jun 2024 | 0.066 Dividendo | |||||
| 14 jun 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,62 | - |
| 13 jun 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,79 | - |
| 12 jun 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,85 | - |
| 11 jun 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,82 | - |
| 10 jun 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,99 | - |
| 07 jun 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,88 | - |
| 06 jun 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 31,96 | - |
| 05 jun 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,06 | - |
| 04 jun 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,91 | - |
| 03 jun 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,07 | - |
| 31 may 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,87 | - |
| 30 may 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,87 | - |
| 29 may 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,84 | - |
| 28 may 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,15 | - |
| 24 may 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,38 | - |
| 23 may 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,15 | - |
| 22 may 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,49 | - |
| 21 may 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,56 | - |
| 20 may 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,49 | - |
| 17 may 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,62 | - |
| 16 may 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,51 | - |
| 15 may 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,61 | - |
| 14 may 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,35 | - |
| 13 may 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,22 | - |
| 10 may 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,34 | - |
| 09 may 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,31 | - |
| 08 may 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 31,97 | - |
| 07 may 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,83 | - |
| 06 may 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,75 | - |
| 03 may 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,41 | - |
| 02 may 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,23 | - |
| 01 may 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,00 | - |
| 30 abr 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 30,97 | - |
| 29 abr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,46 | - |
| 26 abr 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,25 | - |
| 25 abr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,24 | - |
| 24 abr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,34 | - |
| 23 abr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,35 | - |
| 22 abr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,11 | - |
| 19 abr 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,85 | - |
| 18 abr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,75 | - |
| 17 abr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,73 | - |
| 16 abr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,84 | - |
| 15 abr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 30,99 | - |
| 12 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,26 | - |
| 11 abr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,75 | - |
| 10 abr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,82 | - |
| 09 abr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,09 | - |
| 08 abr 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,24 | - |
| 05 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,25 | - |
| 04 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,93 | - |
| 03 abr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,30 | - |
| 02 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,14 | - |
| 01 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,35 | - |
| 28 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,47 | - |
| 27 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,35 | - |
| 26 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,00 | - |
| 25 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,08 | - |
| 22 mar 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,06 | - |
| 21 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,23 | - |
| 20 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,98 | - |
| 19 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,64 | - |
| 18 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,49 | - |
| 18 mar 2024 | 0.066 Dividendo | |||||
| 15 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,30 | - |
| 14 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,27 | - |
| 13 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,33 | - |
| 12 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,33 | - |
| 11 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,17 | - |
| 08 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,17 | - |
| 07 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,16 | - |
| 06 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 30,91 | - |
| 05 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,76 | - |
| 04 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,79 | - |
| 01 mar 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,68 | - |
| 29 feb 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,54 | - |
| 28 feb 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,33 | - |
| 27 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,30 | - |
| 26 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,13 | - |
| 23 feb 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,20 | - |
| 22 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,07 | - |
| 21 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,74 | - |
| 20 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,68 | - |
| 16 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,79 | - |
| 15 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 29,91 | - |
| 14 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,52 | - |
| 13 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,28 | - |
| 12 feb 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,64 | - |
| 09 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,53 | - |
| 08 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,50 | - |
| *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.