Federated Hermes Intl Small-Mid Co C (ISCCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 03 oct 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 02 oct 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 01 oct 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 30 sept 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 27 sept 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 26 sept 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 25 sept 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 24 sept 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 23 sept 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 20 sept 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 19 sept 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 18 sept 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 17 sept 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 16 sept 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 13 sept 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 12 sept 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 11 sept 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 10 sept 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 09 sept 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 06 sept 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 05 sept 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 04 sept 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 03 sept 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 30 ago 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 29 ago 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 28 ago 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 27 ago 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 26 ago 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 23 ago 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 22 ago 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 21 ago 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 20 ago 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 19 ago 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 16 ago 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 15 ago 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 14 ago 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 13 ago 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 12 ago 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 09 ago 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 08 ago 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 07 ago 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 06 ago 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 05 ago 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 02 ago 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 01 ago 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 31 jul 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 30 jul 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 29 jul 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 26 jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 25 jul 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 24 jul 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 23 jul 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 22 jul 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 19 jul 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 18 jul 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 17 jul 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 16 jul 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 15 jul 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 12 jul 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 11 jul 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 10 jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 09 jul 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 08 jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 05 jul 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 03 jul 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 02 jul 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 01 jul 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 28 jun 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 27 jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 26 jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 25 jun 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 24 jun 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 21 jun 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 20 jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 18 jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 17 jun 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 14 jun 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 13 jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 12 jun 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 11 jun 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 10 jun 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 07 jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 06 jun 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 05 jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 04 jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 03 jun 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 31 may 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 30 may 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 29 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 28 may 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 24 may 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 23 may 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 22 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 21 may 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 20 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 17 may 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 16 may 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 15 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 14 may 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| *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.