U.S. markets close in 1 hour 2 minutes

Federated Hermes MDT Large Cap Value Svc (FSTKX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
31.37-0.09 (-0.29%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024------
25 abr 202431.3731.3731.3731.3731.37-
24 abr 202431.4631.4631.4631.4631.46-
23 abr 202431.4831.4831.4831.4831.48-
22 abr 202431.2231.2231.2231.2231.22-
19 abr 202430.9730.9730.9730.9730.97-
18 abr 202430.8630.8630.8630.8630.86-
17 abr 202430.8530.8530.8530.8530.85-
16 abr 202430.9630.9630.9630.9630.96-
15 abr 202431.1031.1031.1031.1031.10-
12 abr 202431.3931.3931.3931.3931.39-
11 abr 202431.8731.8731.8731.8731.87-
10 abr 202431.9431.9431.9431.9431.94-
09 abr 202432.2232.2232.2232.2232.22-
08 abr 202432.3732.3732.3732.3732.37-
05 abr 202432.3732.3732.3732.3732.37-
04 abr 202432.0532.0532.0532.0532.05-
03 abr 202432.4232.4232.4232.4232.42-
02 abr 202432.2732.2732.2732.2732.27-
01 abr 202432.4832.4832.4832.4832.48-
28 mar 202432.6032.6032.6032.6032.60-
27 mar 202432.4832.4832.4832.4832.48-
26 mar 202432.1332.1332.1332.1332.13-
25 mar 202432.2132.2132.2132.2132.21-
22 mar 202432.1932.1932.1932.1932.19-
21 mar 202432.3632.3632.3632.3632.36-
20 mar 202432.1132.1132.1132.1132.11-
19 mar 202431.7731.7731.7731.7731.77-
18 mar 202431.6131.6131.6131.6131.61-
18 mar 20240.066 Dividendo
15 mar 202431.4931.4931.4931.4931.42-
14 mar 202431.4631.4631.4631.4631.39-
13 mar 202431.5231.5231.5231.5231.45-
12 mar 202431.5231.5231.5231.5231.45-
11 mar 202431.3631.3631.3631.3631.29-
08 mar 202431.3631.3631.3631.3631.29-
07 mar 202431.3431.3431.3431.3431.27-
06 mar 202431.0931.0931.0931.0931.02-
05 mar 202430.9430.9430.9430.9430.88-
04 mar 202430.9830.9830.9830.9830.92-
01 mar 202430.8630.8630.8630.8630.80-
29 feb 202430.7230.7230.7230.7230.66-
28 feb 202430.5230.5230.5230.5230.46-
27 feb 202430.3230.3230.3230.3230.26-
26 feb 202430.3230.3230.3230.3230.26-
23 feb 202430.3930.3930.3930.3930.33-
22 feb 202430.2530.2530.2530.2530.19-
21 feb 202429.9229.9229.9229.9229.86-
20 feb 202429.8529.8529.8529.8529.79-
16 feb 202429.9729.9729.9729.9729.91-
15 feb 202430.1030.1030.1030.1030.04-
14 feb 202429.6929.6929.6929.6929.63-
13 feb 202429.4529.4529.4529.4529.39-
12 feb 202429.8229.8229.8229.8229.76-
09 feb 202429.7129.7129.7129.7129.65-
08 feb 202429.6729.6729.6729.6729.61-
07 feb 202429.6429.6429.6429.6429.58-
06 feb 202429.5229.5229.5229.5229.46-
05 feb 202429.4529.4529.4529.4529.39-
02 feb 202429.6229.6229.6229.6229.56-
01 feb 202429.5529.5529.5529.5529.49-
31 ene 202429.2129.2129.2129.2129.15-
30 ene 202429.6029.6029.6029.6029.54-
29 ene 202429.5029.5029.5029.5029.44-
26 ene 202429.3729.3729.3729.3729.31-
25 ene 202429.2829.2829.2829.2829.22-
24 ene 202429.0329.0329.0329.0328.97-
23 ene 202429.1329.1329.1329.1329.07-
22 ene 202429.1329.1329.1329.1329.07-
19 ene 202429.0629.0629.0629.0629.00-
18 ene 202428.7228.7228.7228.7228.66-
17 ene 202428.6528.6528.6528.6528.59-
16 ene 202428.8028.8028.8028.8028.74-
12 ene 202429.0129.0129.0129.0128.95-
11 ene 202428.9728.9728.9728.9728.91-
10 ene 202429.0029.0029.0029.0028.94-
09 ene 202428.9728.9728.9728.9728.91-
08 ene 202429.1029.1029.1029.1029.04-
05 ene 202428.8428.8428.8428.8428.78-
04 ene 202428.7328.7328.7328.7328.67-
03 ene 202428.7728.7728.7728.7728.71-
02 ene 202428.9928.9928.9928.9928.93-
29 dic 202328.9028.9028.9028.9028.84-
28 dic 202328.9928.9928.9928.9928.93-
27 dic 202328.9528.9528.9528.9528.89-
26 dic 202328.9228.9228.9228.9228.86-
22 dic 202328.7428.7428.7428.7428.68-
21 dic 202328.6728.6728.6728.6728.61-
20 dic 202328.3828.3828.3828.3828.32-
19 dic 202328.8328.8328.8328.8328.77-
18 dic 202328.5628.5628.5628.5628.50-
18 dic 20230.12 Dividendo
15 dic 202328.6228.6228.6228.6228.44-
14 dic 202328.8128.8128.8128.8128.63-
13 dic 202328.5828.5828.5828.5828.40-
12 dic 202328.0228.0228.0228.0227.84-
12 dic 20230 Dividendo
12 dic 20230.176 Ganancias de capital
11 dic 202328.1728.1728.1728.1727.82-
08 dic 202327.8827.8827.8827.8827.53-
*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...