Mercados españoles cerrados en 4 hrs 55 min
IBEX 35
10.919,30 +64,60 (+0,60%) Euro Stoxx 50
4.959,79 +38,31 (+0,78%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,63 +0,67 (+0,81%) Oro
2.328,60 +20,00 (+0,87%) Bitcoin EUR
60.043,02 +898,34 (+1,52%)
Federated Hermes Intl Strat Val Div R6 (IVFLX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 01 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 30 abr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 29 abr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 26 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 25 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 24 abr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 23 abr 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 22 abr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 19 abr 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 18 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 16 abr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 15 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 12 abr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 11 abr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 10 abr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 09 abr 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 08 abr 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 05 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 04 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 03 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 02 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 01 abr 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 28 mar 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 27 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 26 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 25 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 22 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 21 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 20 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 19 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 18 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 15 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 14 mar 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 13 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 12 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 11 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 08 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 07 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 06 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 05 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 04 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 01 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 29 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 28 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 27 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 26 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 23 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 22 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 21 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 20 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 16 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 15 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 14 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 13 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 12 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 09 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 08 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 07 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 06 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 05 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 02 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 01 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 31 ene 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 30 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 30 ene 2024 | 0.006 Dividendo | |||||
| 29 ene 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6840 | - |
| 26 ene 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6840 | - |
| 25 ene 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6540 | - |
| 24 ene 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6540 | - |
| 23 ene 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6540 | - |
| 22 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6740 | - |
| 19 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6740 | - |
| 18 ene 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6640 | - |
| 17 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6740 | - |
| 16 ene 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7040 | - |
| 12 ene 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7239 | - |
| 11 ene 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7140 | - |
| 10 ene 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7239 | - |
| 09 ene 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7239 | - |
| 08 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7439 | - |
| 05 ene 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7239 | - |
| 04 ene 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7140 | - |
| 03 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6940 | - |
| 02 ene 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6840 | - |
| 29 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6940 | - |
| 28 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6940 | - |
| 27 dic 2023 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7040 | - |
| 27 dic 2023 | 0.021 Dividendo | |||||
| 26 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6930 | - |
| 22 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6731 | - |
| 21 dic 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6632 | - |
| 20 dic 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6136 | - |
| 19 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6533 | - |
| 18 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6235 | - |
| 15 dic 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6136 | - |
| 14 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6533 | - |
| 13 dic 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6433 | - |
| *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.