Mercados españoles cerrados
S&P 500
5.442,81 +11,21 (+0,21%) Nasdaq
17.723,65 +34,77 (+0,20%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0725 +0,0016 (+0,15%) Petróleo Brent
83,57 +0,95 (+1,15%) Bitcoin EUR
60.945,22 -1.155,66 (-1,86%)
Federated Hermes Intl Strat Val Div C (IVFCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 13 jun 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 12 jun 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 11 jun 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 10 jun 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 07 jun 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 06 jun 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 05 jun 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 04 jun 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 03 jun 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 31 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 30 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 29 may 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 28 may 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 24 may 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 23 may 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 22 may 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 21 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 20 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 17 may 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 16 may 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 15 may 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 13 may 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 10 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 09 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 08 may 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 07 may 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 06 may 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 03 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 02 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 01 may 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 30 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 29 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 29 abr 2024 | 0.017 Dividendo | |||||
| 26 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5530 | - |
| 25 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5530 | - |
| 24 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5530 | - |
| 23 abr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5630 | - |
| 22 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5231 | - |
| 19 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4833 | - |
| 18 abr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4435 | - |
| 17 abr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4336 | - |
| 16 abr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4236 | - |
| 15 abr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4634 | - |
| 12 abr 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4734 | - |
| 11 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5032 | - |
| 10 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5231 | - |
| 09 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5729 | - |
| 08 abr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5630 | - |
| 05 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5530 | - |
| 04 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5729 | - |
| 03 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5829 | - |
| 02 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5729 | - |
| 01 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5829 | - |
| 28 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6028 | - |
| 27 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6028 | - |
| 26 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5928 | - |
| 25 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5928 | - |
| 22 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5829 | - |
| 21 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5928 | - |
| 20 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6227 | - |
| 19 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5928 | - |
| 18 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5829 | - |
| 15 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5928 | - |
| 14 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6028 | - |
| 13 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6326 | - |
| 12 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6326 | - |
| 11 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6326 | - |
| 08 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6227 | - |
| 07 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6227 | - |
| 06 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5928 | - |
| 05 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5630 | - |
| 04 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5530 | - |
| 01 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5530 | - |
| 29 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5430 | - |
| 28 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5430 | - |
| 27 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5729 | - |
| 26 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5630 | - |
| 23 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5829 | - |
| 22 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5829 | - |
| 21 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5729 | - |
| 20 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5630 | - |
| 16 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5331 | - |
| 15 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5231 | - |
| 14 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4833 | - |
| 13 feb 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4734 | - |
| 12 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5132 | - |
| 09 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,4933 | - |
| 08 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,4933 | - |
| 07 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5231 | - |
| 06 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5430 | - |
| 05 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5231 | - |
| 02 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5630 | - |
| 01 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6127 | - |
| 31 ene 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5928 | - |
| 30 ene 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6227 | - |
| 30 ene 2024 | 0.003 Dividendo | |||||
| 29 ene 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6197 | - |
| *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.