U.S. markets closed
F S&P 500
5,345.25 +17.25 (+0.32%) F Dow Jones
39,755.00 -28.00 (-0.07%) F Nasdaq
18,902.00 +115.25 (+0.61%) E-mini Russell 2000 Index Futur
2,090.00 +0.90 (+0.04%) Petróleo
76.94 -0.63 (-0.81%) Oro
2,373.20 -19.70 (-0.82%)
Federated Hermes Kaufmann Large Cap A (KLCAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 21 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 20 may 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 17 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 16 may 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 15 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 14 may 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 13 may 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 10 may 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 09 may 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 08 may 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 07 may 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 06 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 03 may 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 02 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 01 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 30 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 29 abr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 26 abr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 25 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 24 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 23 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 22 abr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 19 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 18 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 17 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 16 abr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 15 abr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 12 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 11 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 10 abr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 09 abr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 08 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 05 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 04 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 03 abr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 02 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 01 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 28 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 27 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 26 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 25 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 22 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 21 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 20 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 19 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 18 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 15 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 14 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 13 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 11 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 08 mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 07 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 06 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 05 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 04 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 01 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 29 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 28 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 27 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 26 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 23 feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 22 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 21 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 20 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 16 feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 15 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 14 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 13 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 12 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 09 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 08 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 07 feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 06 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 05 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 01 feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 31 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 30 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 29 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 26 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 25 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 24 ene 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 23 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 22 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 19 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 18 ene 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 17 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 16 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 12 ene 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 11 ene 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 10 ene 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 09 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 08 ene 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 05 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 04 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 03 ene 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 02 ene 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 29 dic 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| *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.