Federated Hermes Intl Strat Val Div R6 (IVFLX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 02 jul 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 01 jul 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 28 jun 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 27 jun 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 26 jun 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 25 jun 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 24 jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 21 jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 20 jun 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 18 jun 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 17 jun 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 14 jun 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 13 jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 12 jun 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 11 jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 10 jun 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 07 jun 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 06 jun 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 05 jun 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 04 jun 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 03 jun 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 31 may 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 30 may 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 30 may 2024 | 0.032 Dividendo | |||||
| 29 may 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6080 | - |
| 28 may 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6774 | - |
| 24 may 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6774 | - |
| 23 may 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6576 | - |
| 22 may 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7170 | - |
| 21 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7369 | - |
| 20 may 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7468 | - |
| 17 may 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7567 | - |
| 16 may 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7567 | - |
| 15 may 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7567 | - |
| 14 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7369 | - |
| 13 may 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7269 | - |
| 10 may 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7170 | - |
| 09 may 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6873 | - |
| 08 may 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6675 | - |
| 07 may 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6476 | - |
| 06 may 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6377 | - |
| 03 may 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6080 | - |
| 02 may 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5981 | - |
| 01 may 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5684 | - |
| 30 abr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5485 | - |
| 29 abr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5783 | - |
| 29 abr 2024 | 0.02 Dividendo | |||||
| 26 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5684 | - |
| 25 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5684 | - |
| 24 abr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5585 | - |
| 23 abr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5782 | - |
| 22 abr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5388 | - |
| 19 abr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4994 | - |
| 18 abr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4501 | - |
| 17 abr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4501 | - |
| 16 abr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4303 | - |
| 15 abr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4698 | - |
| 12 abr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4796 | - |
| 11 abr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5191 | - |
| 10 abr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5289 | - |
| 09 abr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5782 | - |
| 08 abr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5782 | - |
| 05 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5684 | - |
| 04 abr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5881 | - |
| 03 abr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5881 | - |
| 02 abr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5881 | - |
| 01 abr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5979 | - |
| 28 mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6176 | - |
| 27 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6078 | - |
| 27 mar 2024 | 0.023 Dividendo | |||||
| 26 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5851 | - |
| 25 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5851 | - |
| 22 mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5753 | - |
| 21 mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5753 | - |
| 20 mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6047 | - |
| 19 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5851 | - |
| 18 mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5753 | - |
| 15 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5851 | - |
| 14 mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5949 | - |
| 13 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6243 | - |
| 12 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6243 | - |
| 11 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6243 | - |
| 08 mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6145 | - |
| 07 mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6145 | - |
| 06 mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5753 | - |
| 05 mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5459 | - |
| 04 mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5361 | - |
| 01 mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5459 | - |
| 29 feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5263 | - |
| 28 feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5361 | - |
| 28 feb 2024 | 0.004 Dividendo | |||||
| 27 feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5518 | - |
| 26 feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5518 | - |
| 23 feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5714 | - |
| 22 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5616 | - |
| 21 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5616 | - |
| 20 feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5518 | - |
| 16 feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5225 | - |
| 15 feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5127 | - |
| *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.