U.S. markets open in 6 hours 53 minutes
F S&P 500
5,072.75 +26.25 (+0.52%) F Dow Jones
38,221.00 +152.00 (+0.40%) F Nasdaq
17,547.75 +109.50 (+0.63%) E-mini Russell 2000 Index Futur
2,009.10 +19.40 (+0.97%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,326.00 +15.00 (+0.65%)
Federated Hermes MDT Small Cap Growth C (QCSGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 29 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 26 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 25 abr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 24 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 23 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 22 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 19 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 18 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 17 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 16 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 15 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 12 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 11 abr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 10 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 09 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 08 abr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 05 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 04 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 03 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 02 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 01 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 28 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 27 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 26 mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 25 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 22 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 21 mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 20 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 19 mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 18 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 14 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 13 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 12 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 11 mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 08 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 07 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 06 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 05 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 04 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 01 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 29 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 28 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 27 feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 26 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 23 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 22 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 21 feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 20 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 16 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 15 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 14 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 13 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 12 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 09 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 08 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 07 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 06 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 05 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 02 feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 01 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 31 ene 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 30 ene 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 29 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 26 ene 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 25 ene 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 24 ene 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 23 ene 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 22 ene 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 19 ene 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 18 ene 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 17 ene 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 16 ene 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 12 ene 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 11 ene 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 10 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 ene 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 08 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 ene 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 04 ene 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 03 ene 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 02 ene 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 29 dic 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 28 dic 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 27 dic 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 26 dic 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 22 dic 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 21 dic 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 20 dic 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 19 dic 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 18 dic 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 15 dic 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 14 dic 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 13 dic 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 12 dic 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 11 dic 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 08 dic 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 07 dic 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| *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.