Mercados españoles cerrados
S&P 500
3.898,30 -13,44 (-0,34%) Nasdaq
11.525,97 -81,65 (-0,70%) NIKKEI 225
26.871,27 +379,30 (+1,43%) Dólar/Euro
1,0597 +0,0038 (+0,36%) Petróleo Brent
115,69 +2,57 (+2,27%) BTC-EUR
19.573,08 -621,42 (-3,08%)
Federated Hermes Kaufmann Fund Class A Shares (KAUAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2022 | - | - | - | - | - | - |
| 24 jun 2022 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 23 jun 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 22 jun 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 21 jun 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 17 jun 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 16 jun 2022 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 15 jun 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 14 jun 2022 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 13 jun 2022 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 10 jun 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 09 jun 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 08 jun 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 07 jun 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 06 jun 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 03 jun 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 02 jun 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 01 jun 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 31 may 2022 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 27 may 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 26 may 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 25 may 2022 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 24 may 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 23 may 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 20 may 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 19 may 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 18 may 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 17 may 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 16 may 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 13 may 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 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 | - |
| *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.
