Mercados españoles cerrados en 7 hrs 47 min
IBEX 35
10.080,30 +17,70 (+0,18%) Euro Stoxx 50
4.371,52 +0,99 (+0,02%) Dólar/Euro
1,0925 -0,0049 (-0,45%) Petróleo Brent
83,69 +0,59 (+0,71%) Oro
2.062,30 -4,80 (-0,23%) Bitcoin EUR
34.430,40 -539,18 (-1,54%)
Federated Hermes Kaufmann A (KAUAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EST
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 28 nov 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 27 nov 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 24 nov 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 22 nov 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 21 nov 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 20 nov 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 17 nov 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 16 nov 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 15 nov 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 14 nov 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 13 nov 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 10 nov 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 09 nov 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 08 nov 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 07 nov 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 06 nov 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 03 nov 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 02 nov 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 01 nov 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 31 oct 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 30 oct 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 27 oct 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 26 oct 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 25 oct 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 24 oct 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 23 oct 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 20 oct 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 19 oct 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 18 oct 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 17 oct 2023 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 16 oct 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 13 oct 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 12 oct 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 11 oct 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 10 oct 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 09 oct 2023 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 06 oct 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 05 oct 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 04 oct 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 03 oct 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 02 oct 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 29 sept 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 28 sept 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 27 sept 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 26 sept 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 25 sept 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 22 sept 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 21 sept 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 20 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 19 sept 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 18 sept 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 15 sept 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 14 sept 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 13 sept 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 12 sept 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 11 sept 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 08 sept 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 07 sept 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 06 sept 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 05 sept 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 01 sept 2023 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 31 ago 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 30 ago 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 29 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 28 ago 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 25 ago 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 24 ago 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 23 ago 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 22 ago 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 21 ago 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 18 ago 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 17 ago 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 16 ago 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 15 ago 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 14 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 11 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 10 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 09 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 08 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 07 ago 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 04 ago 2023 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 03 ago 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 02 ago 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 01 ago 2023 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 31 jul 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 28 jul 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 27 jul 2023 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 26 jul 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 25 jul 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 24 jul 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 21 jul 2023 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 20 jul 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 19 jul 2023 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 18 jul 2023 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | - |
| 17 jul 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 14 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 13 jul 2023 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 12 jul 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 11 jul 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.