Mercados españoles cerrados

Federated Hermes Kaufmann Large Cap IS (KLCIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,38+0,29 (+1,38%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202421,0921,0921,0921,0921,09-
01 may 202420,8620,8620,8620,8620,86-
30 abr 202420,9120,9120,9120,9120,91-
29 abr 202421,1921,1921,1921,1921,19-
26 abr 202421,2221,2221,2221,2221,22-
25 abr 202420,9120,9120,9120,9120,91-
24 abr 202421,0221,0221,0221,0221,02-
23 abr 202421,0221,0221,0221,0221,02-
22 abr 202420,6620,6620,6620,6620,66-
19 abr 202420,4220,4220,4220,4220,42-
18 abr 202420,7920,7920,7920,7920,79-
17 abr 202420,8920,8920,8920,8920,89-
16 abr 202421,0821,0821,0821,0821,08-
15 abr 202421,0721,0721,0721,0721,07-
12 abr 202421,4421,4421,4421,4421,44-
11 abr 202421,7621,7621,7621,7621,76-
10 abr 202421,5521,5521,5521,5521,55-
09 abr 202421,7321,7321,7321,7321,73-
08 abr 202421,7421,7421,7421,7421,74-
05 abr 202421,7621,7621,7621,7621,76-
04 abr 202421,4121,4121,4121,4121,41-
03 abr 202421,7421,7421,7421,7421,74-
02 abr 202421,6921,6921,6921,6921,69-
01 abr 202421,8721,8721,8721,8721,87-
28 mar 202421,9121,9121,9121,9121,91-
27 mar 202421,9421,9421,9421,9421,94-
26 mar 202421,9321,9321,9321,9321,93-
25 mar 202421,9321,9321,9321,9321,93-
22 mar 202422,0022,0022,0022,0022,00-
21 mar 202422,0922,0922,0922,0922,09-
20 mar 202421,9021,9021,9021,9021,90-
19 mar 202421,6721,6721,6721,6721,67-
18 mar 202421,5821,5821,5821,5821,58-
15 mar 202421,4621,4621,4621,4621,46-
14 mar 202421,6921,6921,6921,6921,69-
13 mar 202421,6821,6821,6821,6821,68-
12 mar 202421,7221,7221,7221,7221,72-
11 mar 202421,3621,3621,3621,3621,36-
08 mar 202421,4921,4921,4921,4921,49-
07 mar 202421,7021,7021,7021,7021,70-
06 mar 202421,4521,4521,4521,4521,45-
05 mar 202421,2721,2721,2721,2721,27-
04 mar 202421,6421,6421,6421,6421,64-
01 mar 202421,6921,6921,6921,6921,69-
29 feb 202421,5121,5121,5121,5121,51-
28 feb 202421,4621,4621,4621,4621,46-
27 feb 202421,5321,5321,5321,5321,53-
26 feb 202421,5521,5521,5521,5521,55-
23 feb 202421,5021,5021,5021,5021,50-
22 feb 202421,4521,4521,4521,4521,45-
21 feb 202420,9020,9020,9020,9020,90-
20 feb 202421,1121,1121,1121,1121,11-
16 feb 202421,2621,2621,2621,2621,26-
15 feb 202421,3921,3921,3921,3921,39-
14 feb 202421,3921,3921,3921,3921,39-
13 feb 202421,1121,1121,1121,1121,11-
12 feb 202421,4621,4621,4621,4621,46-
09 feb 202421,6221,6221,6221,6221,62-
08 feb 202421,3921,3921,3921,3921,39-
07 feb 202421,3321,3321,3321,3321,33-
06 feb 202421,0221,0221,0221,0221,02-
05 feb 202421,0221,0221,0221,0221,02-
02 feb 202421,0121,0121,0121,0121,01-
01 feb 202420,7720,7720,7720,7720,77-
31 ene 202420,4620,4620,4620,4620,46-
30 ene 202420,8620,8620,8620,8620,86-
29 ene 202420,9120,9120,9120,9120,91-
26 ene 202420,6420,6420,6420,6420,64-
25 ene 202420,6420,6420,6420,6420,64-
24 ene 202420,5520,5520,5520,5520,55-
23 ene 202420,5520,5520,5520,5520,55-
22 ene 202420,5520,5520,5520,5520,55-
19 ene 202420,4820,4820,4820,4820,48-
18 ene 202420,2420,2420,2420,2420,24-
17 ene 202420,0520,0520,0520,0520,05-
16 ene 202420,1520,1520,1520,1520,15-
12 ene 202420,2020,2020,2020,2020,20-
11 ene 202420,1720,1720,1720,1720,17-
10 ene 202420,1120,1120,1120,1120,11-
09 ene 202419,9319,9319,9319,9319,93-
08 ene 202419,8419,8419,8419,8419,84-
05 ene 202419,4319,4319,4319,4319,43-
04 ene 202419,3919,3919,3919,3919,39-
03 ene 202419,4119,4119,4119,4119,41-
02 ene 202419,6119,6119,6119,6119,61-
29 dic 202319,9219,9219,9219,9219,92-
28 dic 202319,9719,9719,9719,9719,97-
27 dic 202319,9619,9619,9619,9619,96-
26 dic 202319,9119,9119,9119,9119,91-
22 dic 202319,8219,8219,8219,8219,82-
21 dic 202319,7619,7619,7619,7619,76-
20 dic 202319,5219,5219,5219,5219,52-
19 dic 202320,0320,0320,0320,0320,03-
18 dic 202319,9519,9519,9519,9519,95-
15 dic 202319,8519,8519,8519,8519,85-
14 dic 202319,7719,7719,7719,7719,77-
13 dic 202319,8219,8219,8219,8219,82-
12 dic 202319,5319,5319,5319,5319,53-
11 dic 202319,3919,3919,3919,3919,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...