U.S. markets open in 8 hours 5 minutes
F S&P 500
5,320.75 +0.50 (+0.01%) F Dow Jones
39,994.00 -16.00 (-0.04%) F Nasdaq
18,662.50 +12.50 (+0.07%) E-mini Russell 2000 Index Futur
2,103.10 -1.80 (-0.09%) Petróleo
79.35 +0.12 (+0.15%) Oro
2,383.30 -2.20 (-0.09%)
Federated Hermes Glbl Total Ret Bond C (FTIBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 15 may 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 14 may 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 13 may 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 10 may 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 09 may 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 08 may 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 07 may 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 06 may 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 03 may 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 02 may 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 01 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 30 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 26 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 25 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 24 abr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 23 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 22 abr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 19 abr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 18 abr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 17 abr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 16 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 15 abr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 12 abr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 11 abr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 10 abr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 09 abr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 08 abr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 05 abr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 04 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 03 abr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 02 abr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 01 abr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 28 mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 27 mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 26 mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 25 mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 22 mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 21 mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 20 mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 19 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 18 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 15 mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 14 mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 13 mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 12 mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 11 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 08 mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 07 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 06 mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 05 mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 04 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 01 mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 29 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 28 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 27 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 26 feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 23 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 22 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 21 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 20 feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 16 feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 15 feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 14 feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 13 feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 12 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 09 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 08 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 07 feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 06 feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 05 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 02 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 01 feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 31 ene 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 30 ene 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 29 ene 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 26 ene 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 25 ene 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 24 ene 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 23 ene 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 22 ene 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 19 ene 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 18 ene 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 17 ene 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 16 ene 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 12 ene 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 11 ene 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 10 ene 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 09 ene 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 08 ene 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 05 ene 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 04 ene 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 03 ene 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 02 ene 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 29 dic 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 28 dic 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 27 dic 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 26 dic 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 26 dic 2023 | 0.116 Dividendo | |||||
| *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.