Mercados españoles cerrados en 7 hrs 21 min
IBEX 35
11.354,50 +25,50 (+0,23%) Euro Stoxx 50
5.053,29 +28,12 (+0,56%) Dólar/Euro
1,0838 +0,0011 (+0,10%) Petróleo Brent
81,72 -0,18 (-0,22%) Oro
2.357,50 -35,40 (-1,48%) Bitcoin EUR
64.338,44 -47,03 (-0,07%)
Federated Hermes MDT All Cap Core C (QCACX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
| 21 may 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
| 20 may 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 17 may 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 16 may 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
| 15 may 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
| 14 may 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
| 13 may 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
| 10 may 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
| 09 may 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
| 08 may 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 07 may 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
| 06 may 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 03 may 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 02 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 01 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 30 abr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 29 abr 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 26 abr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 25 abr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 24 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 23 abr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 22 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 19 abr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 18 abr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 17 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 16 abr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
| 15 abr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 12 abr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 11 abr 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 10 abr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 09 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 08 abr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 05 abr 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
| 04 abr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
| 03 abr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 02 abr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 01 abr 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
| 28 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
| 27 mar 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
| 26 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
| 25 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
| 22 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 21 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
| 20 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
| 19 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 18 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
| 15 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 14 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 13 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
| 12 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 11 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 08 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 07 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 06 mar 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 05 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
| 04 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 01 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 29 feb 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 28 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 27 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 26 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 23 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 22 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 21 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 20 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 16 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 15 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
| 14 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
| 13 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
| 12 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
| 09 feb 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
| 08 feb 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 07 feb 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
| 06 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
| 05 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
| 02 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
| 01 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
| 31 ene 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
| 30 ene 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
| 29 ene 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
| 26 ene 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
| 25 ene 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
| 24 ene 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
| 23 ene 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
| 22 ene 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
| 19 ene 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
| 18 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 17 ene 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
| 16 ene 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
| 12 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 11 ene 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
| 10 ene 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
| 09 ene 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
| 08 ene 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
| 05 ene 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
| 04 ene 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
| 03 ene 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
| 02 ene 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
| 29 dic 2023 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.