Mercados españoles cerrados en 6 hrs 52 min

Federated Hermes MDT All Cap Core R6 (QKACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,83+0,48 (+1,16%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202441,8341,8341,8341,8341,83-
03 may 202441,3541,3541,3541,3541,35-
02 may 202440,8840,8840,8840,8840,88-
01 may 202440,4240,4240,4240,4240,42-
30 abr 202440,3640,3640,3640,3640,36-
29 abr 202441,0741,0741,0741,0741,07-
26 abr 202440,9040,9040,9040,9040,90-
25 abr 202440,5840,5840,5840,5840,58-
24 abr 202440,7940,7940,7940,7940,79-
23 abr 202440,8840,8840,8840,8840,88-
22 abr 202440,3040,3040,3040,3040,30-
19 abr 202439,9339,9339,9339,9339,93-
18 abr 202440,2340,2340,2340,2340,23-
17 abr 202440,2940,2940,2940,2940,29-
16 abr 202440,5240,5240,5240,5240,52-
15 abr 202440,5640,5640,5640,5640,56-
12 abr 202441,1541,1541,1541,1541,15-
11 abr 202441,8041,8041,8041,8041,80-
10 abr 202441,5641,5641,5641,5641,56-
09 abr 202441,8241,8241,8241,8241,82-
08 abr 202442,0042,0042,0042,0042,00-
05 abr 202442,0342,0342,0342,0342,03-
04 abr 202441,4741,4741,4741,4741,47-
03 abr 202442,0942,0942,0942,0942,09-
02 abr 202441,8941,8941,8941,8941,89-
01 abr 202442,2342,2342,2342,2342,23-
28 mar 202442,2842,2842,2842,2842,28-
27 mar 202442,2442,2442,2442,2442,24-
26 mar 202442,0342,0342,0342,0342,03-
25 mar 202442,1542,1542,1542,1542,15-
22 mar 202442,2142,2142,2142,2142,21-
21 mar 202442,2542,2542,2542,2542,25-
20 mar 202442,0942,0942,0942,0942,09-
19 mar 202441,5741,5741,5741,5741,57-
18 mar 202441,3441,3441,3441,3441,34-
15 mar 202441,0341,0341,0341,0341,03-
14 mar 202441,2541,2541,2541,2541,25-
13 mar 202441,3341,3341,3341,3341,33-
12 mar 202441,3041,3041,3041,3041,30-
11 mar 202440,8240,8240,8240,8240,82-
08 mar 202440,9240,9240,9240,9240,92-
07 mar 202441,1441,1441,1441,1441,14-
06 mar 202440,7140,7140,7140,7140,71-
05 mar 202440,4740,4740,4740,4740,47-
04 mar 202440,8540,8540,8540,8540,85-
01 mar 202440,8940,8940,8940,8940,89-
29 feb 202440,5740,5740,5740,5740,57-
28 feb 202440,2940,2940,2940,2940,29-
27 feb 202440,3340,3340,3340,3340,33-
26 feb 202440,1540,1540,1540,1540,15-
23 feb 202440,1740,1740,1740,1740,17-
22 feb 202440,0240,0240,0240,0240,02-
21 feb 202439,1739,1739,1739,1739,17-
20 feb 202439,4439,4439,4439,4439,44-
16 feb 202439,6839,6839,6839,6839,68-
15 feb 202439,9239,9239,9239,9239,92-
14 feb 202439,5239,5239,5239,5239,52-
13 feb 202439,0639,0639,0639,0639,06-
12 feb 202439,5439,5439,5439,5439,54-
09 feb 202439,5839,5839,5839,5839,58-
08 feb 202439,4739,4739,4739,4739,47-
07 feb 202439,3439,3439,3439,3439,34-
06 feb 202438,8738,8738,8738,8738,87-
05 feb 202438,7838,7838,7838,7838,78-
02 feb 202438,9138,9138,9138,9138,91-
01 feb 202438,5238,5238,5238,5238,52-
31 ene 202438,0138,0138,0138,0138,01-
30 ene 202438,6638,6638,6638,6638,66-
29 ene 202438,7238,7238,7238,7238,72-
26 ene 202438,3838,3838,3838,3838,38-
25 ene 202438,3038,3038,3038,3038,30-
24 ene 202438,1538,1538,1538,1538,15-
23 ene 202438,1838,1838,1838,1838,18-
22 ene 202438,1138,1138,1138,1138,11-
19 ene 202437,9637,9637,9637,9637,96-
18 ene 202437,4537,4537,4537,4537,45-
17 ene 202437,1437,1437,1437,1437,14-
16 ene 202437,3137,3137,3137,3137,31-
12 ene 202437,4437,4437,4437,4437,44-
11 ene 202437,3937,3937,3937,3937,39-
10 ene 202437,3137,3137,3137,3137,31-
09 ene 202437,0937,0937,0937,0937,09-
08 ene 202437,0837,0837,0837,0837,08-
05 ene 202436,5136,5136,5136,5136,51-
04 ene 202436,4136,4136,4136,4136,41-
03 ene 202436,4836,4836,4836,4836,48-
02 ene 202436,7836,7836,7836,7836,78-
29 dic 202337,0037,0037,0037,0037,00-
28 dic 202337,1437,1437,1437,1437,14-
27 dic 202337,1137,1137,1137,1137,11-
26 dic 202337,0837,0837,0837,0837,08-
22 dic 202336,9436,9436,9436,9436,94-
21 dic 202336,8936,8936,8936,8936,89-
20 dic 202336,5136,5136,5136,5136,51-
19 dic 202337,0437,0437,0437,0437,04-
18 dic 202336,7936,7936,7936,7936,79-
18 dic 20230.258 Dividendo
15 dic 202336,8736,8736,8736,8736,61-
14 dic 202336,9136,9136,9136,9136,65-
13 dic 202336,8136,8136,8136,8136,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...