Mercados españoles cerrados en 3 hrs 59 min
IBEX 35
11.068,40 -50,50 (-0,45%) Euro Stoxx 50
4.925,94 -10,03 (-0,20%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,49 +0,48 (+0,56%) Oro
2.317,60 -13,20 (-0,57%) Bitcoin EUR
57.438,19 +164,09 (+0,29%)
Federated Hermes Intl Strat Val Div C (IVFCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 24 jun 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 21 jun 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 20 jun 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 18 jun 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 17 jun 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 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 | - |
| 30 may 2024 | 0.029 Dividendo | |||||
| 29 may 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5610 | - |
| 28 may 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6304 | - |
| 24 may 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6304 | - |
| 23 may 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6205 | - |
| 22 may 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,6800 | - |
| 21 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,6999 | - |
| 20 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,6999 | - |
| 17 may 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7197 | - |
| 16 may 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7197 | - |
| 15 may 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7197 | - |
| 14 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,6999 | - |
| 13 may 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,6800 | - |
| 10 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6701 | - |
| 09 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6503 | - |
| 08 may 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6205 | - |
| 07 may 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6007 | - |
| 06 may 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5908 | - |
| 03 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5709 | - |
| 02 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5511 | - |
| 01 may 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5213 | - |
| 30 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5114 | - |
| 29 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5412 | - |
| 29 abr 2024 | 0.017 Dividendo | |||||
| 26 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5243 | - |
| 25 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5243 | - |
| 24 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5243 | - |
| 23 abr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5342 | - |
| 22 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4947 | - |
| 19 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4552 | - |
| 18 abr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4157 | - |
| 17 abr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4058 | - |
| 16 abr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3960 | - |
| 15 abr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4355 | - |
| 12 abr 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4453 | - |
| 11 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,4749 | - |
| 10 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4947 | - |
| 09 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5440 | - |
| 08 abr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5342 | - |
| 05 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5243 | - |
| 04 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5440 | - |
| 03 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5539 | - |
| 02 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5440 | - |
| 01 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5539 | - |
| 28 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5737 | - |
| 27 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5737 | - |
| 27 mar 2024 | 0.02 Dividendo | |||||
| 26 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5440 | - |
| 25 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5440 | - |
| 22 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5342 | - |
| 21 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5440 | - |
| 20 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,5735 | - |
| 19 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5440 | - |
| 18 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5342 | - |
| 15 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5440 | - |
| 14 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5539 | - |
| 13 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,5833 | - |
| 12 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,5833 | - |
| 11 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,5833 | - |
| 08 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,5735 | - |
| 07 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,5735 | - |
| 06 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5440 | - |
| 05 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5146 | - |
| 04 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5048 | - |
| 01 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5048 | - |
| 29 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4950 | - |
| 28 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4950 | - |
| 28 feb 2024 | 0.001 Dividendo | |||||
| 27 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5234 | - |
| 26 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5136 | - |
| 23 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5332 | - |
| 22 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5332 | - |
| 21 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5234 | - |
| 20 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5136 | - |
| 16 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,4842 | - |
| 15 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4744 | - |
| 14 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4351 | - |
| 13 feb 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4253 | - |
| 12 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,4645 | - |
| 09 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,4449 | - |
| 08 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,4449 | - |
| 07 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4744 | - |
| *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.