Federated Hermes Kaufmann Small Cap A (FKASX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 30 may 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 29 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 28 may 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 24 may 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 23 may 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 22 may 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 21 may 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 20 may 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 17 may 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 16 may 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 15 may 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 14 may 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 13 may 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 10 may 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 09 may 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 08 may 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 07 may 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 06 may 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 03 may 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 02 may 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 01 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 30 abr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 29 abr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 26 abr 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 25 abr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 24 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 23 abr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 22 abr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 19 abr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 18 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 17 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 16 abr 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 15 abr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 12 abr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 11 abr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 10 abr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 09 abr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 08 abr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 05 abr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 04 abr 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 03 abr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 02 abr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 01 abr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 28 mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 27 mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 26 mar 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 25 mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 22 mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 21 mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 20 mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 19 mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 18 mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 15 mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 14 mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 13 mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 12 mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 11 mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 08 mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 07 mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 06 mar 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 05 mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 04 mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 01 mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 29 feb 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 28 feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 27 feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 26 feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 23 feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 22 feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 21 feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 20 feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 16 feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 15 feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 14 feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 13 feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 12 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 09 feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 08 feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 07 feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 06 feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 05 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 02 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 01 feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 31 ene 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 30 ene 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 29 ene 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 26 ene 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 25 ene 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 24 ene 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 23 ene 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 22 ene 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 19 ene 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 18 ene 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 17 ene 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 16 ene 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 12 ene 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 11 ene 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 10 ene 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 09 ene 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| *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.