U.S. markets open in 8 hours 42 minutes
F S&P 500
5,534.75 +13.25 (+0.24%) F Dow Jones
39,513.00 +44.00 (+0.11%) F Nasdaq
19,988.75 +61.50 (+0.31%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,332.50 -7.10 (-0.30%)
Federated Hermes MDT Mid Cap Growth A (FGSAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 27 jun 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 26 jun 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 25 jun 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 24 jun 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 21 jun 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 20 jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 18 jun 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 17 jun 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 14 jun 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 13 jun 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 12 jun 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 11 jun 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 10 jun 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 07 jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 06 jun 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 05 jun 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 04 jun 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 03 jun 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 31 may 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 30 may 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 29 may 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 28 may 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 24 may 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 23 may 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 22 may 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 21 may 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 20 may 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 17 may 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 16 may 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 15 may 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 14 may 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 13 may 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 10 may 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 09 may 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 08 may 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 07 may 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 06 may 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 03 may 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 02 may 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 01 may 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 30 abr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 29 abr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 26 abr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 25 abr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 24 abr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 23 abr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 22 abr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 19 abr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 18 abr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 17 abr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 16 abr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 15 abr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 12 abr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 11 abr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 10 abr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 09 abr 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 08 abr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 05 abr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 04 abr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 03 abr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 02 abr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 01 abr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 28 mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 27 mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 26 mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 25 mar 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 22 mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 21 mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 20 mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 19 mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 18 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 14 mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 13 mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 12 mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 11 mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 08 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 07 mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 06 mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 05 mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 04 mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 01 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 29 feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 28 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 27 feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 26 feb 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 23 feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 22 feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 21 feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 20 feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 16 feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 15 feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 14 feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 13 feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 12 feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 09 feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 08 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 07 feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 06 feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| *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.