U.S. markets closed
F S&P 500
5,073.50 -34.00 (-0.67%) F Dow Jones
38,593.00 -87.00 (-0.22%) F Nasdaq
17,457.50 -207.00 (-1.17%) E-mini Russell 2000 Index Futur
2,009.10 +2.30 (+0.11%) Petróleo
82.81 0.00 (0.00%) Oro
2,321.10 -17.30 (-0.74%)
Federated Hermes MDT Large Cap Value A (FSTRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 23 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 22 abr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 19 abr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 18 abr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 17 abr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 16 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 15 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 12 abr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 11 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 10 abr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 09 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 08 abr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 05 abr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 04 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 03 abr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 02 abr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 01 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 28 mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 27 mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 26 mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 25 mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 22 mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 21 mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 20 mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 19 mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 18 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 18 mar 2024 | 0.066 Dividendo | |||||
| 15 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.36 | - |
| 14 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | - |
| 13 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | - |
| 12 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | - |
| 11 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.23 | - |
| 08 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.23 | - |
| 07 mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.22 | - |
| 06 mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.97 | - |
| 05 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.83 | - |
| 04 mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.86 | - |
| 01 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.75 | - |
| 29 feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.61 | - |
| 28 feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.40 | - |
| 27 feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.37 | - |
| 26 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.20 | - |
| 23 feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.27 | - |
| 22 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | - |
| 21 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.80 | - |
| 20 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | - |
| 16 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.86 | - |
| 15 feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.98 | - |
| 14 feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | - |
| 13 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | - |
| 12 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.70 | - |
| 09 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | - |
| 08 feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | - |
| 07 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.53 | - |
| 06 feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.41 | - |
| 05 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | - |
| 02 feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.51 | - |
| 01 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | - |
| 31 ene 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.09 | - |
| 30 ene 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.49 | - |
| 29 ene 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | - |
| 26 ene 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.26 | - |
| 25 ene 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.17 | - |
| 24 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.92 | - |
| 23 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
| 22 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
| 19 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | - |
| 18 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.61 | - |
| 17 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.53 | - |
| 16 ene 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.69 | - |
| 12 ene 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.90 | - |
| 11 ene 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.86 | - |
| 10 ene 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.89 | - |
| 09 ene 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.85 | - |
| 08 ene 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.99 | - |
| 05 ene 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.73 | - |
| 04 ene 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.62 | - |
| 03 ene 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.66 | - |
| 02 ene 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.88 | - |
| 29 dic 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.78 | - |
| 28 dic 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.88 | - |
| 27 dic 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.84 | - |
| 26 dic 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.81 | - |
| 22 dic 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.63 | - |
| 21 dic 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.56 | - |
| 20 dic 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.27 | - |
| 19 dic 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.72 | - |
| 18 dic 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.45 | - |
| 18 dic 2023 | 0.12 Dividendo | |||||
| 15 dic 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.39 | - |
| 14 dic 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.58 | - |
| 13 dic 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.35 | - |
| 12 dic 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.79 | - |
| 12 dic 2023 | 0 Dividendo | |||||
| 12 dic 2023 | 0.176 Ganancias de capital | |||||
| 11 dic 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 27.77 | - |
| 08 dic 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.49 | - |
| 07 dic 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.49 | - |
| 06 dic 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.34 | - |
| *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.