Federated Hermes MDT Large Cap Value R (QRLVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 02 jul 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 01 jul 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 28 jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 27 jun 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 26 jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 25 jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 24 jun 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 21 jun 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 20 jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 18 jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 17 jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 17 jun 2024 | 0.028 Dividendo | |||||
| 14 jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.67 | - |
| 13 jun 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.84 | - |
| 12 jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.90 | - |
| 11 jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.88 | - |
| 10 jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.05 | - |
| 07 jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.94 | - |
| 06 jun 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.01 | - |
| 05 jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.11 | - |
| 04 jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.97 | - |
| 03 jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.12 | - |
| 31 may 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.93 | - |
| 30 may 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.93 | - |
| 29 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.90 | - |
| 28 may 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.21 | - |
| 24 may 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.43 | - |
| 23 may 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.21 | - |
| 22 may 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.55 | - |
| 21 may 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.62 | - |
| 20 may 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.55 | - |
| 17 may 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.68 | - |
| 16 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.57 | - |
| 15 may 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.67 | - |
| 14 may 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.41 | - |
| 13 may 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.28 | - |
| 10 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.40 | - |
| 09 may 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.38 | - |
| 08 may 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.04 | - |
| 07 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.90 | - |
| 06 may 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.82 | - |
| 03 may 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.48 | - |
| 02 may 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.30 | - |
| 01 may 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.06 | - |
| 30 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.02 | - |
| 29 abr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.53 | - |
| 26 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.32 | - |
| 25 abr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.31 | - |
| 24 abr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.40 | - |
| 23 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.42 | - |
| 22 abr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | - |
| 19 abr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.91 | - |
| 18 abr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.81 | - |
| 17 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.79 | - |
| 16 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.90 | - |
| 15 abr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.05 | - |
| 12 abr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.34 | - |
| 11 abr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.82 | - |
| 10 abr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.89 | - |
| 09 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.17 | - |
| 08 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.32 | - |
| 05 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.32 | - |
| 04 abr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.00 | - |
| 03 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.37 | - |
| 02 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.22 | - |
| 01 abr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.43 | - |
| 28 mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.55 | - |
| 27 mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.43 | - |
| 26 mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.08 | - |
| 25 mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.16 | - |
| 22 mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.14 | - |
| 21 mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.31 | - |
| 20 mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.06 | - |
| 19 mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.72 | - |
| 18 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | - |
| 18 mar 2024 | 0.033 Dividendo | |||||
| 15 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.38 | - |
| 14 mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.36 | - |
| 13 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.41 | - |
| 12 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.41 | - |
| 11 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.25 | - |
| 08 mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.26 | - |
| 07 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.24 | - |
| 06 mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.99 | - |
| 05 mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.84 | - |
| 04 mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.88 | - |
| 01 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.76 | - |
| 29 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.63 | - |
| 28 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.42 | - |
| 27 feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.39 | - |
| 26 feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.22 | - |
| 23 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.29 | - |
| 22 feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.16 | - |
| 21 feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.82 | - |
| 20 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | - |
| 16 feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.88 | - |
| 15 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.00 | - |
| 14 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.60 | - |
| 13 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.36 | - |
| *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.