Mercados españoles abiertos en 4 hrs 9 min

Federated Hermes MDT Small Cap Core A (QASCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,59+0,20 (+0,89%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202422,5922,5922,5922,5922,59-
27 jun 202422,3922,3922,3922,3922,39-
26 jun 202422,2322,2322,2322,2322,23-
25 jun 202422,2722,2722,2722,2722,27-
24 jun 202422,3922,3922,3922,3922,39-
21 jun 202422,3222,3222,3222,3222,32-
20 jun 202422,3022,3022,3022,3022,30-
18 jun 202422,3922,3922,3922,3922,39-
17 jun 202422,3322,3322,3322,3322,33-
14 jun 202422,2022,2022,2022,2022,20-
13 jun 202422,6022,6022,6022,6022,60-
12 jun 202422,9022,9022,9022,9022,90-
11 jun 202422,6022,6022,6022,6022,60-
10 jun 202422,6822,6822,6822,6822,68-
07 jun 202422,6422,6422,6422,6422,64-
06 jun 202422,8122,8122,8122,8122,81-
05 jun 202422,8722,8722,8722,8722,87-
04 jun 202422,4822,4822,4822,4822,48-
03 jun 202422,8122,8122,8122,8122,81-
31 may 202422,9522,9522,9522,9522,95-
30 may 202422,7922,7922,7922,7922,79-
29 may 202422,6622,6622,6622,6622,66-
28 may 202422,9222,9222,9222,9222,92-
24 may 202422,9722,9722,9722,9722,97-
23 may 202422,7622,7622,7622,7622,76-
22 may 202423,1323,1323,1323,1323,13-
21 may 202423,2423,2423,2423,2423,24-
20 may 202423,2623,2623,2623,2623,26-
17 may 202423,2023,2023,2023,2023,20-
16 may 202423,2423,2423,2423,2423,24-
15 may 202423,3423,3423,3423,3423,34-
14 may 202423,2123,2123,2123,2123,21-
13 may 202422,9422,9422,9422,9422,94-
10 may 202422,7922,7922,7922,7922,79-
09 may 202423,0223,0223,0223,0223,02-
08 may 202422,7522,7522,7522,7522,75-
07 may 202422,8622,8622,8622,8622,86-
06 may 202422,8622,8622,8622,8622,86-
03 may 202422,6722,6722,6722,6722,67-
02 may 202422,4422,4422,4422,4422,44-
01 may 202422,0722,0722,0722,0722,07-
30 abr 202421,9621,9621,9621,9621,96-
29 abr 202422,4322,4322,4322,4322,43-
26 abr 202422,2622,2622,2622,2622,26-
25 abr 202422,0322,0322,0322,0322,03-
24 abr 202422,1622,1622,1622,1622,16-
23 abr 202422,2622,2622,2622,2622,26-
22 abr 202421,8521,8521,8521,8521,85-
19 abr 202421,6821,6821,6821,6821,68-
18 abr 202421,6021,6021,6021,6021,60-
17 abr 202421,6721,6721,6721,6721,67-
16 abr 202421,8921,8921,8921,8921,89-
15 abr 202421,9721,9721,9721,9721,97-
12 abr 202422,3222,3222,3222,3222,32-
11 abr 202422,7722,7722,7722,7722,77-
10 abr 202422,6122,6122,6122,6122,61-
09 abr 202423,1323,1323,1323,1323,13-
08 abr 202423,1723,1723,1723,1723,17-
05 abr 202423,0923,0923,0923,0923,09-
04 abr 202422,9022,9022,9022,9022,90-
03 abr 202423,1523,1523,1523,1523,15-
02 abr 202423,0323,0323,0323,0323,03-
01 abr 202423,3923,3923,3923,3923,39-
28 mar 202423,5823,5823,5823,5823,58-
27 mar 202423,4523,4523,4523,4523,45-
26 mar 202423,0023,0023,0023,0023,00-
25 mar 202423,0723,0723,0723,0723,07-
22 mar 202423,1323,1323,1323,1323,13-
21 mar 202423,4923,4923,4923,4923,49-
20 mar 202423,2823,2823,2823,2823,28-
19 mar 202422,8222,8222,8222,8222,82-
18 mar 202422,6122,6122,6122,6122,61-
15 mar 202422,6722,6722,6722,6722,67-
14 mar 202422,6222,6222,6222,6222,62-
13 mar 202422,9322,9322,9322,9322,93-
12 mar 202422,8522,8522,8522,8522,85-
11 mar 202422,8222,8222,8222,8222,82-
08 mar 202422,9822,9822,9822,9822,98-
07 mar 202423,0823,0823,0823,0823,08-
06 mar 202422,9222,9222,9222,9222,92-
05 mar 202422,8022,8022,8022,8022,80-
04 mar 202423,0523,0523,0523,0523,05-
01 mar 202423,2423,2423,2423,2423,24-
29 feb 202423,0323,0323,0323,0323,03-
28 feb 202422,8022,8022,8022,8022,80-
27 feb 202423,0423,0423,0423,0423,04-
26 feb 202422,7222,7222,7222,7222,72-
23 feb 202422,5922,5922,5922,5922,59-
22 feb 202422,4122,4122,4122,4122,41-
21 feb 202422,3022,3022,3022,3022,30-
20 feb 202422,5122,5122,5122,5122,51-
16 feb 202422,8022,8022,8022,8022,80-
15 feb 202423,0623,0623,0623,0623,06-
14 feb 202422,5922,5922,5922,5922,59-
13 feb 202422,0722,0722,0722,0722,07-
12 feb 202422,9022,9022,9022,9022,90-
09 feb 202422,6022,6022,6022,6022,60-
08 feb 202422,4022,4022,4022,4022,40-
07 feb 202422,0622,0622,0622,0622,06-
06 feb 202422,0822,0822,0822,0822,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...