U.S. markets open in 5 hours 4 minutes
F S&P 500
5,565.50 -3.25 (-0.06%) F Dow Jones
39,707.00 +19.00 (+0.05%) F Nasdaq
20,244.00 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,056.40 +1.40 (+0.07%) Petróleo
83.08 +0.27 (+0.33%) Oro
2,356.50 +23.10 (+0.99%)
Federated Hermes Kaufmann Small Cap R6 (FKALX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 01 jul 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 28 jun 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 27 jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 26 jun 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 25 jun 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 24 jun 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 21 jun 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 20 jun 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 18 jun 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 17 jun 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 14 jun 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 13 jun 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 12 jun 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 11 jun 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 10 jun 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 07 jun 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 06 jun 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 05 jun 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 04 jun 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 03 jun 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 31 may 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 30 may 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 29 may 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 28 may 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 24 may 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 23 may 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 22 may 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 21 may 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 20 may 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 17 may 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 16 may 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 15 may 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 14 may 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 13 may 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 10 may 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 09 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 08 may 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 07 may 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 06 may 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 03 may 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 02 may 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 01 may 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 30 abr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 29 abr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 26 abr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 25 abr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 24 abr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 23 abr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 22 abr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 19 abr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 18 abr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 17 abr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 16 abr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 15 abr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 12 abr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 11 abr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 10 abr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 09 abr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 08 abr 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 05 abr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 04 abr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 03 abr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 02 abr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 01 abr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 28 mar 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 27 mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 26 mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 25 mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 22 mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 21 mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 20 mar 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 19 mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 18 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 15 mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 14 mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 13 mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 12 mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 11 mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 08 mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 07 mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 06 mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 05 mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 04 mar 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 01 mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 29 feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 28 feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 27 feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 26 feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 23 feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 22 feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 21 feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 20 feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 16 feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 15 feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 14 feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 13 feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 12 feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 09 feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 08 feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| *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.