U.S. markets open in 35 minutes
F S&P 500
5,508.50 -25.25 (-0.46%) F Dow Jones
39,376.00 -135.00 (-0.34%) F Nasdaq
19,935.00 -117.00 (-0.58%) E-mini Russell 2000 Index Futur
2,047.30 -1.10 (-0.05%) Petróleo
84.30 +0.92 (+1.10%) Oro
2,334.80 -4.10 (-0.18%)
Federated Hermes MDT Large Cap Growth C (QCLGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 28 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 27 jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 26 jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 25 jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 24 jun 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 21 jun 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 20 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 17 jun 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 14 jun 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 13 jun 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 12 jun 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 11 jun 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 10 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 07 jun 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 06 jun 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 05 jun 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 04 jun 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 03 jun 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 31 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 30 may 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 29 may 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 28 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 24 may 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 23 may 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 22 may 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 21 may 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 20 may 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 17 may 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 16 may 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 15 may 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 14 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 13 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 10 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 09 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 08 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 may 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 03 may 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 02 may 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 01 may 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 30 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 29 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 26 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 25 abr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 24 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 23 abr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 22 abr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 19 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 18 abr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 17 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 16 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 15 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 12 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 11 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 10 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 09 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 08 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 05 abr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 04 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 03 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 01 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 28 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 27 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 26 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 25 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 22 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 21 mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 20 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 19 mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 18 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 15 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 14 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 13 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 12 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 11 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 08 mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 07 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 06 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 05 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 04 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 01 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 29 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 28 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 27 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 26 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 23 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 22 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 21 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 20 feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 16 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 15 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 14 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 13 feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 12 feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 09 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 08 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 07 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| *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.