Federated Hermes MDT Large Cap Value R6 (FSTLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 25 abr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 24 abr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 23 abr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 22 abr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 19 abr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 18 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 17 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 16 abr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 15 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 12 abr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 11 abr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 10 abr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 09 abr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 08 abr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 05 abr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 04 abr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 03 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 02 abr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 01 abr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 28 mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 27 mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 26 mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 25 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 22 mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 21 mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 20 mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 19 mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 18 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 18 mar 2024 | 0.088 Dividendo | |||||
| 15 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.41 | - |
| 14 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.38 | - |
| 13 mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.44 | - |
| 12 mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.44 | - |
| 11 mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.28 | - |
| 08 mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.28 | - |
| 07 mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.26 | - |
| 06 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.01 | - |
| 05 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.86 | - |
| 04 mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.90 | - |
| 01 mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.78 | - |
| 29 feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.64 | - |
| 28 feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.44 | - |
| 27 feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.41 | - |
| 26 feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.25 | - |
| 23 feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.31 | - |
| 22 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.18 | - |
| 21 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.84 | - |
| 20 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.78 | - |
| 16 feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.90 | - |
| 15 feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.02 | - |
| 14 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.61 | - |
| 13 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.38 | - |
| 12 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.74 | - |
| 09 feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.63 | - |
| 08 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.59 | - |
| 07 feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.56 | - |
| 06 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.44 | - |
| 05 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.38 | - |
| 02 feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.54 | - |
| 01 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.47 | - |
| 31 ene 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.13 | - |
| 30 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.52 | - |
| 29 ene 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.42 | - |
| 26 ene 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.29 | - |
| 25 ene 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.20 | - |
| 24 ene 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.95 | - |
| 23 ene 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.05 | - |
| 22 ene 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.05 | - |
| 19 ene 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.98 | - |
| 18 ene 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.64 | - |
| 17 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.56 | - |
| 16 ene 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.71 | - |
| 12 ene 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.93 | - |
| 11 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.89 | - |
| 10 ene 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.91 | - |
| 09 ene 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.88 | - |
| 08 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.02 | - |
| 05 ene 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.75 | - |
| 04 ene 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.65 | - |
| 03 ene 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.69 | - |
| 02 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.90 | - |
| 29 dic 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.81 | - |
| 28 dic 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.90 | - |
| 27 dic 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.86 | - |
| 26 dic 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.83 | - |
| 22 dic 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.66 | - |
| 21 dic 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.58 | - |
| 20 dic 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 28.29 | - |
| 19 dic 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.74 | - |
| 18 dic 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.47 | - |
| 18 dic 2023 | 0.14 Dividendo | |||||
| 15 dic 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.42 | - |
| 14 dic 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.60 | - |
| 13 dic 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | - |
| 12 dic 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 27.82 | - |
| 12 dic 2023 | 0 Dividendo | |||||
| 12 dic 2023 | 0.176 Ganancias de capital | |||||
| 11 dic 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.79 | - |
| 08 dic 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.50 | - |
| *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.