Federated Hermes Kaufmann Small Cap R (FKKSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 06 may 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 03 may 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 02 may 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 01 may 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 30 abr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 29 abr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 26 abr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 25 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 24 abr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 23 abr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 22 abr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 19 abr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 18 abr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 17 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 16 abr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 15 abr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 12 abr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 11 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 10 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 09 abr 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 08 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 05 abr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 04 abr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 03 abr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 02 abr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 01 abr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 28 mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 27 mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 26 mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 25 mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 22 mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 21 mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 20 mar 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 19 mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 18 mar 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 15 mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 14 mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 13 mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 12 mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 11 mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 08 mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 07 mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 06 mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 05 mar 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 04 mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 01 mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 29 feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 28 feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 27 feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 26 feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 23 feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 22 feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 21 feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 20 feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 16 feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 15 feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 14 feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 13 feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 12 feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 09 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 08 feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 07 feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 06 feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 05 feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 02 feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 01 feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 31 ene 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 30 ene 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 29 ene 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 26 ene 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 25 ene 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 24 ene 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 23 ene 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 22 ene 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 19 ene 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 18 ene 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 17 ene 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 16 ene 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 12 ene 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 11 ene 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 10 ene 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 09 ene 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 08 ene 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 05 ene 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 04 ene 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 03 ene 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 02 ene 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 29 dic 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 28 dic 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 27 dic 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 26 dic 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 22 dic 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 21 dic 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 20 dic 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 19 dic 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 18 dic 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 15 dic 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 14 dic 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| *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.