U.S. markets close in 1 hour 16 minutes

Federated Hermes MDT Large Cap Value R6 (FSTLX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
32.47+0.35 (+1.09%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024------
27 mar 202432.4732.4732.4732.4732.47-
26 mar 202432.1232.1232.1232.1232.12-
25 mar 202432.2032.2032.2032.2032.20-
22 mar 202432.1832.1832.1832.1832.18-
21 mar 202432.3532.3532.3532.3532.35-
20 mar 202432.1032.1032.1032.1032.10-
19 mar 202431.7631.7631.7631.7631.76-
18 mar 202431.6031.6031.6031.6031.60-
15 mar 202431.5031.5031.5031.5031.50-
14 mar 202431.4731.4731.4731.4731.47-
13 mar 202431.5331.5331.5331.5331.53-
12 mar 202431.5331.5331.5331.5331.53-
11 mar 202431.3731.3731.3731.3731.37-
08 mar 202431.3731.3731.3731.3731.37-
07 mar 202431.3531.3531.3531.3531.35-
06 mar 202431.1031.1031.1031.1031.10-
05 mar 202430.9530.9530.9530.9530.95-
04 mar 202430.9930.9930.9930.9930.99-
01 mar 202430.8730.8730.8730.8730.87-
29 feb 202430.7330.7330.7330.7330.73-
28 feb 202430.5330.5330.5330.5330.53-
27 feb 202430.5030.5030.5030.5030.50-
26 feb 202430.3330.3330.3330.3330.33-
23 feb 202430.3930.3930.3930.3930.39-
22 feb 202430.2630.2630.2630.2630.26-
21 feb 202429.9229.9229.9229.9229.92-
20 feb 202429.8629.8629.8629.8629.86-
16 feb 202429.9829.9829.9829.9829.98-
15 feb 202430.1030.1030.1030.1030.10-
14 feb 202429.6929.6929.6929.6929.69-
13 feb 202429.4629.4629.4629.4629.46-
12 feb 202429.8229.8229.8229.8229.82-
09 feb 202429.7129.7129.7129.7129.71-
08 feb 202429.6729.6729.6729.6729.67-
07 feb 202429.6429.6429.6429.6429.64-
06 feb 202429.5229.5229.5229.5229.52-
05 feb 202429.4629.4629.4629.4629.46-
02 feb 202429.6229.6229.6229.6229.62-
01 feb 202429.5529.5529.5529.5529.55-
31 ene 202429.2129.2129.2129.2129.21-
30 ene 202429.6029.6029.6029.6029.60-
29 ene 202429.5029.5029.5029.5029.50-
26 ene 202429.3729.3729.3729.3729.37-
25 ene 202429.2829.2829.2829.2829.28-
24 ene 202429.0329.0329.0329.0329.03-
23 ene 202429.1329.1329.1329.1329.13-
22 ene 202429.1329.1329.1329.1329.13-
19 ene 202429.0629.0629.0629.0629.06-
18 ene 202428.7228.7228.7228.7228.72-
17 ene 202428.6428.6428.6428.6428.64-
16 ene 202428.7928.7928.7928.7928.79-
12 ene 202429.0129.0129.0129.0129.01-
11 ene 202428.9728.9728.9728.9728.97-
10 ene 202428.9928.9928.9928.9928.99-
09 ene 202428.9628.9628.9628.9628.96-
08 ene 202429.1029.1029.1029.1029.10-
05 ene 202428.8328.8328.8328.8328.83-
04 ene 202428.7328.7328.7328.7328.73-
03 ene 202428.7728.7728.7728.7728.77-
02 ene 202428.9828.9828.9828.9828.98-
29 dic 202328.8928.8928.8928.8928.89-
28 dic 202328.9828.9828.9828.9828.98-
27 dic 202328.9428.9428.9428.9428.94-
26 dic 202328.9128.9128.9128.9128.91-
22 dic 202328.7428.7428.7428.7428.74-
21 dic 202328.6628.6628.6628.6628.66-
20 dic 202328.3728.3728.3728.3728.37-
19 dic 202328.8228.8228.8228.8228.82-
18 dic 202328.5528.5528.5528.5528.55-
18 dic 20230.14 Dividendo
15 dic 202328.6428.6428.6428.6428.50-
14 dic 202328.8228.8228.8228.8228.68-
13 dic 202328.6028.6028.6028.6028.46-
12 dic 202328.0328.0328.0328.0327.89-
12 dic 20230 Dividendo
12 dic 20230.176 Ganancias de capital
11 dic 202328.1828.1828.1828.1827.87-
08 dic 202327.8927.8927.8927.8927.58-
07 dic 202327.8927.8927.8927.8927.58-
06 dic 202327.7427.7427.7427.7427.43-
05 dic 202327.8027.8027.8027.8027.49-
04 dic 202328.0228.0228.0228.0227.71-
01 dic 202328.0228.0228.0228.0227.71-
30 nov 202327.6027.6027.6027.6027.29-
29 nov 202327.2727.2727.2727.2726.97-
28 nov 202327.2027.2027.2027.2026.90-
27 nov 202327.1827.1827.1827.1826.88-
24 nov 202327.2527.2527.2527.2526.95-
22 nov 202327.1427.1427.1427.1426.84-
21 nov 202326.9926.9926.9926.9926.69-
20 nov 202327.0827.0827.0827.0826.78-
17 nov 202326.9326.9326.9326.9326.63-
16 nov 202326.6926.6926.6926.6926.39-
15 nov 202326.8826.8826.8826.8826.58-
14 nov 202326.8226.8226.8226.8226.52-
13 nov 202326.1526.1526.1526.1525.86-
10 nov 202326.1926.1926.1926.1925.90-
09 nov 202325.9025.9025.9025.9025.61-
08 nov 202326.1426.1426.1426.1425.85-
*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...