Mercados españoles cerrados en 7 hrs 7 min
IBEX 35
8.470,40 +116,70 (+1,40%) Euro Stoxx 50
3.742,82 +57,48 (+1,56%) Dólar/Euro
1,0485 +0,0047 (+0,45%) Petróleo Brent
114,83 +0,59 (+0,52%) Oro
1.825,10 +11,10 (+0,61%) BTC-EUR
29.111,65 +541,47 (+1,90%)
Federated Hermes Kaufmann Fund Class A Shares (KAUAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 13 may 2022 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 12 may 2022 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 11 may 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 10 may 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 09 may 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 06 may 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 05 may 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 04 may 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 03 may 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 may 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 abr 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 28 abr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 27 abr 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 26 abr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 25 abr 2022 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 22 abr 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 21 abr 2022 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | - |
| 20 abr 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
| 19 abr 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
| 18 abr 2022 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | - |
| 14 abr 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
| 13 abr 2022 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | - |
| 12 abr 2022 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
| 11 abr 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
| 08 abr 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 07 abr 2022 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | - |
| 06 abr 2022 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | - |
| 05 abr 2022 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 04 abr 2022 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
| 01 abr 2022 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | - |
| 31 mar 2022 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
| 30 mar 2022 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 29 mar 2022 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | - |
| 28 mar 2022 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | - |
| 25 mar 2022 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | - |
| 24 mar 2022 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 23 mar 2022 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | - |
| 22 mar 2022 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | - |
| 21 mar 2022 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | - |
| 18 mar 2022 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | - |
| 17 mar 2022 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | - |
| 16 mar 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 15 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 14 mar 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 11 mar 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 10 mar 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | - |
| 09 mar 2022 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
| 08 mar 2022 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 07 mar 2022 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 04 mar 2022 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | - |
| 03 mar 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
| 02 mar 2022 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | - |
| 01 mar 2022 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
| 28 feb 2022 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | - |
| 25 feb 2022 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | - |
| 24 feb 2022 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | - |
| 23 feb 2022 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | - |
| 22 feb 2022 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | - |
| 18 feb 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
| 17 feb 2022 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
| 16 feb 2022 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | - |
| 15 feb 2022 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | - |
| 14 feb 2022 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | - |
| 11 feb 2022 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | - |
| 10 feb 2022 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | - |
| 09 feb 2022 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | - |
| 08 feb 2022 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | - |
| 07 feb 2022 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | - |
| 04 feb 2022 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | - |
| 03 feb 2022 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | - |
| 02 feb 2022 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 01 feb 2022 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
| 31 ene 2022 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 28 ene 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
| 27 ene 2022 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | - |
| 26 ene 2022 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | - |
| 25 ene 2022 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | - |
| 24 ene 2022 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | - |
| 21 ene 2022 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | - |
| 20 ene 2022 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 19 ene 2022 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 18 ene 2022 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
| 14 ene 2022 | 5,9900 | 5,9900 | 5,9900 | 5,9900 | 5,9900 | - |
| 13 ene 2022 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 12 ene 2022 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | - |
| 11 ene 2022 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | - |
| 10 ene 2022 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 07 ene 2022 | 6,1400 | 6,1400 | 6,1400 | 6,1400 | 6,1400 | - |
| 06 ene 2022 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 05 ene 2022 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 04 ene 2022 | 6,5200 | 6,5200 | 6,5200 | 6,5200 | 6,5200 | - |
| 03 ene 2022 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | - |
| 31 dic 2021 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | - |
| 30 dic 2021 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | - |
| 29 dic 2021 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | - |
| 28 dic 2021 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | - |
| 27 dic 2021 | 6,7600 | 6,7600 | 6,7600 | 6,7600 | 6,7600 | - |
| 23 dic 2021 | 6,7400 | 6,7400 | 6,7400 | 6,7400 | 6,7400 | - |
| 22 dic 2021 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
