Mercados españoles cerrados en 46 mins

Federated Hermes MDT All Cap Core A (QAACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,16-0,01 (-0,02%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202443,1643,1643,1643,1643,16-
17 may 202443,1743,1743,1743,1743,17-
16 may 202443,0643,0643,0643,0643,06-
15 may 202443,2243,2243,2243,2243,22-
14 may 202442,6742,6742,6742,6742,67-
13 may 202442,4542,4542,4542,4542,45-
10 may 202442,5842,5842,5842,5842,58-
09 may 202442,5542,5542,5542,5542,55-
08 may 202442,1942,1942,1942,1942,19-
07 may 202442,1042,1042,1042,1042,10-
06 may 202442,0542,0542,0542,0542,05-
03 may 202441,5741,5741,5741,5741,57-
02 may 202441,0941,0941,0941,0941,09-
01 may 202440,6340,6340,6340,6340,63-
30 abr 202440,5740,5740,5740,5740,57-
29 abr 202441,2841,2841,2841,2841,28-
26 abr 202441,1141,1141,1141,1141,11-
25 abr 202440,7940,7940,7940,7940,79-
24 abr 202441,0141,0141,0141,0141,01-
23 abr 202441,0941,0941,0941,0941,09-
22 abr 202440,5140,5140,5140,5140,51-
19 abr 202440,1540,1540,1540,1540,15-
18 abr 202440,4440,4440,4440,4440,44-
17 abr 202440,5040,5040,5040,5040,50-
16 abr 202440,7340,7340,7340,7340,73-
15 abr 202440,7840,7840,7840,7840,78-
12 abr 202441,3741,3741,3741,3741,37-
11 abr 202442,0242,0242,0242,0242,02-
10 abr 202441,7841,7841,7841,7841,78-
09 abr 202442,0542,0542,0542,0542,05-
08 abr 202442,2342,2342,2342,2342,23-
05 abr 202442,2642,2642,2642,2642,26-
04 abr 202441,7041,7041,7041,7041,70-
03 abr 202442,3242,3242,3242,3242,32-
02 abr 202442,1242,1242,1242,1242,12-
01 abr 202442,4642,4642,4642,4642,46-
28 mar 202442,5242,5242,5242,5242,52-
27 mar 202442,4742,4742,4742,4742,47-
26 mar 202442,2742,2742,2742,2742,27-
25 mar 202442,3842,3842,3842,3842,38-
22 mar 202442,4542,4542,4542,4542,45-
21 mar 202442,4942,4942,4942,4942,49-
20 mar 202442,3242,3242,3242,3242,32-
19 mar 202441,8041,8041,8041,8041,80-
18 mar 202441,5741,5741,5741,5741,57-
15 mar 202441,2641,2641,2641,2641,26-
14 mar 202441,4841,4841,4841,4841,48-
13 mar 202441,5741,5741,5741,5741,57-
12 mar 202441,5341,5341,5341,5341,53-
11 mar 202441,0541,0541,0541,0541,05-
08 mar 202441,1541,1541,1541,1541,15-
07 mar 202441,3741,3741,3741,3741,37-
06 mar 202440,9440,9440,9440,9440,94-
05 mar 202440,7040,7040,7040,7040,70-
04 mar 202441,0841,0841,0841,0841,08-
01 mar 202441,1241,1241,1241,1241,12-
29 feb 202440,8040,8040,8040,8040,80-
28 feb 202440,5240,5240,5240,5240,52-
27 feb 202440,5640,5640,5640,5640,56-
26 feb 202440,3840,3840,3840,3840,38-
23 feb 202440,4040,4040,4040,4040,40-
22 feb 202440,2540,2540,2540,2540,25-
21 feb 202439,3939,3939,3939,3939,39-
20 feb 202439,6639,6639,6639,6639,66-
16 feb 202439,9139,9139,9139,9139,91-
15 feb 202440,1540,1540,1540,1540,15-
14 feb 202439,7539,7539,7539,7539,75-
13 feb 202439,2939,2939,2939,2939,29-
12 feb 202439,7739,7739,7739,7739,77-
09 feb 202439,8239,8239,8239,8239,82-
08 feb 202439,7039,7039,7039,7039,70-
07 feb 202439,5839,5839,5839,5839,58-
06 feb 202439,1039,1039,1039,1039,10-
05 feb 202439,0139,0139,0139,0139,01-
02 feb 202439,1439,1439,1439,1439,14-
01 feb 202438,7538,7538,7538,7538,75-
31 ene 202438,2438,2438,2438,2438,24-
30 ene 202438,8938,8938,8938,8938,89-
29 ene 202438,9538,9538,9538,9538,95-
26 ene 202438,6138,6138,6138,6138,61-
25 ene 202438,5338,5338,5338,5338,53-
24 ene 202438,3838,3838,3838,3838,38-
23 ene 202438,4138,4138,4138,4138,41-
22 ene 202438,3438,3438,3438,3438,34-
19 ene 202438,1938,1938,1938,1938,19-
18 ene 202437,6737,6737,6737,6737,67-
17 ene 202437,3637,3637,3637,3637,36-
16 ene 202437,5437,5437,5437,5437,54-
12 ene 202437,6737,6737,6737,6737,67-
11 ene 202437,6237,6237,6237,6237,62-
10 ene 202437,5437,5437,5437,5437,54-
09 ene 202437,3137,3137,3137,3137,31-
08 ene 202437,3137,3137,3137,3137,31-
05 ene 202436,7336,7336,7336,7336,73-
04 ene 202436,6436,6436,6436,6436,64-
03 ene 202436,7036,7036,7036,7036,70-
02 ene 202437,0137,0137,0137,0137,01-
29 dic 202337,2337,2337,2337,2337,23-
28 dic 202337,3737,3737,3737,3737,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...