Federated Hermes Intl Leaders R6 (FGRSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 22 abr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 19 abr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 18 abr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 17 abr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 16 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 15 abr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 12 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 11 abr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 10 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 09 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 08 abr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 05 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 abr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 03 abr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 02 abr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 01 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 28 mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 27 mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 26 mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 22 mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 21 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 20 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 19 mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 18 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 15 mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 14 mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 12 mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 11 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 08 mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 07 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 06 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 05 mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 04 mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 01 mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 29 feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 28 feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 27 feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 26 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 23 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 22 feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 21 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 20 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 16 feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 15 feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 14 feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 13 feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 12 feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 09 feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 08 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 07 feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 06 feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 05 feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 02 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 01 feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 31 ene 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 30 ene 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 29 ene 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 26 ene 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 25 ene 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 24 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 23 ene 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 22 ene 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 19 ene 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 18 ene 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 17 ene 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 16 ene 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 12 ene 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 11 ene 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 10 ene 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 09 ene 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 08 ene 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 05 ene 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 04 ene 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 03 ene 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 02 ene 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 29 dic 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 28 dic 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 27 dic 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 26 dic 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 26 dic 2023 | 0.59 Dividendo | |||||
| 22 dic 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 36.58 | - |
| 21 dic 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 36.56 | - |
| 20 dic 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 35.97 | - |
| 19 dic 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.35 | - |
| 18 dic 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 35.92 | - |
| 18 dic 2023 | 0 Dividendo | |||||
| 18 dic 2023 | 0.625 Ganancias de capital | |||||
| 15 dic 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 35.96 | - |
| 14 dic 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 36.23 | - |
| 13 dic 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 35.65 | - |
| 12 dic 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.15 | - |
| 11 dic 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 35.12 | - |
| 08 dic 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 35.10 | - |
| 07 dic 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 35.10 | - |
| 06 dic 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 34.96 | - |
| 05 dic 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 34.79 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.