Italia markets closed

Federated Hermes, Inc. (FHI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,15+0,15 (+0,45%)
In data: 11:30AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,1633,3832,9933,1533,15193.210
02 mag 202432,9433,0432,4933,0033,00968.100
01 mag 202432,7733,2532,6632,7932,79843.600
30 apr 202432,4633,2032,4432,8532,851.263.300
29 apr 202432,8733,5532,4732,6732,671.465.200
26 apr 202433,5634,6832,2032,8032,801.806.400
25 apr 202434,7234,7834,1234,1534,151.108.800
24 apr 202434,7535,1234,7134,9834,98644.200
23 apr 202435,2935,3734,7334,9534,95670.700
22 apr 202435,2735,6335,0335,3735,371.071.000
19 apr 202434,9735,4634,9735,2935,291.319.200
18 apr 202435,2935,5634,9434,9634,96466.600
17 apr 202435,4935,6035,0435,0835,08888.900
16 apr 202434,7735,3034,5535,2235,221.364.200
15 apr 202435,8835,9534,9935,0635,06707.300
12 apr 202436,5836,8735,6935,7335,73725.400
11 apr 202436,3736,6436,1136,5736,57798.400
10 apr 202436,4136,8036,1836,2736,27617.700
09 apr 202437,0037,1036,5336,7936,791.098.000
08 apr 202436,3636,8036,2736,7936,79727.900
05 apr 202436,1436,5236,0136,3736,37502.500
04 apr 202436,6536,7035,9536,0036,00957.700
03 apr 202436,1836,6436,1036,3636,36541.100
02 apr 202436,0136,5135,8236,3536,35774.300
01 apr 202436,1236,2035,6636,0936,09619.900
28 mar 202435,7436,2735,6536,1236,121.207.000
27 mar 202435,8236,0735,4535,6135,61648.100
26 mar 202436,0036,0335,6035,6635,66706.200
25 mar 202435,5036,0835,4835,8935,89889.400
22 mar 202435,7535,8034,9735,4135,411.046.100
21 mar 202435,6535,7935,4335,6535,65929.400
20 mar 202435,3735,6634,9835,6635,661.032.000
19 mar 202435,1035,5735,0835,4935,49707.500
18 mar 202435,7235,8235,0635,1135,11716.500
15 mar 202435,0635,8535,0635,8135,811.524.900
14 mar 202435,7335,8435,2635,4735,47663.600
13 mar 202435,4435,8935,4435,7135,71445.300
12 mar 202435,9136,1635,3035,4035,40552.300
11 mar 202435,1736,0535,1535,9935,99867.700
08 mar 202435,7336,0135,1235,2735,27815.900
07 mar 202436,2136,4135,6835,7135,71690.000
06 mar 202436,6536,6535,9936,0736,07590.600
05 mar 202436,0636,4635,9336,4336,43799.100
04 mar 202436,0436,7335,9336,2036,20982.200
01 mar 202435,1435,9135,0435,8835,88826.500
29 feb 202435,7335,7334,8135,2335,23946.300
28 feb 202435,4035,8135,4035,6235,62540.100
27 feb 202435,3635,6335,2235,5735,57499.100
26 feb 202435,2935,3834,9235,3235,32482.000
23 feb 202435,5535,7135,2135,2335,23626.300
22 feb 202435,5835,7935,2635,5935,59861.600
21 feb 202435,1035,4734,9035,3135,31481.200
20 feb 202435,0935,3334,9234,9934,99387.900
16 feb 202435,5935,7335,1135,1635,16578.500
15 feb 202435,4935,8635,4635,4935,49538.700
14 feb 202435,1635,3934,8135,3635,36553.300
13 feb 202435,3435,5734,7634,8934,89750.500
12 feb 202435,5436,1035,4335,7435,74630.400
09 feb 202434,9035,4034,8535,3835,38629.400
08 feb 202435,0235,3834,6834,9834,98588.800
07 feb 202435,0735,5334,9135,1035,101.287.200
07 feb 20240.28 Dividendo
06 feb 202435,4835,5834,9935,1534,87919.600
05 feb 202434,7935,7434,4835,6935,411.067.600
02 feb 202435,0635,2434,7935,0034,72435.500
01 feb 202434,8735,2334,5635,0534,77790.500
31 gen 202435,9836,1734,9434,9634,68828.400
30 gen 202435,6336,3435,4836,3336,04822.800
29 gen 202434,9735,7734,8235,6135,33751.400
26 gen 202434,5935,5734,1335,1234,841.283.800
25 gen 202434,6334,7534,2334,3434,07573.900
24 gen 202434,6134,7434,2134,3834,11444.700
23 gen 202435,1935,2334,0634,2934,02730.000
22 gen 202435,5035,7535,1335,2334,95575.400
19 gen 202435,0035,4034,8335,4035,12470.600
18 gen 202435,1135,3934,7034,8234,54800.900
17 gen 202434,6634,9334,3234,5934,31978.900
16 gen 202433,5135,1333,4435,1234,841.624.000
12 gen 202434,1334,4233,5933,6733,40586.600
11 gen 202433,4034,0033,3033,9833,71678.600
10 gen 202433,5233,6333,2433,3533,08474.200
09 gen 202433,7533,8233,3433,4733,20431.800
08 gen 202433,3333,9133,3233,9033,63471.700
05 gen 202433,1533,3532,9233,2733,00524.700
04 gen 202433,2133,5133,0833,3633,09696.000
03 gen 202433,6534,0133,4233,6133,34758.600
02 gen 202433,7134,0733,6333,8033,53485.500
29 dic 202333,9234,0833,5733,8633,59502.700
28 dic 202334,0134,2033,9233,9433,67384.200
27 dic 202334,1634,2134,0234,0433,77331.700
26 dic 202334,0934,3933,9634,1433,87448.900
22 dic 202334,0834,2333,8434,1133,84418.500
21 dic 202333,8033,8733,3133,8033,53588.100
20 dic 202333,8034,2833,6833,6933,42821.800
19 dic 202333,5333,9033,4433,8133,54604.000
18 dic 202333,4734,1933,0033,1532,891.089.000
15 dic 202333,7433,8233,3533,6733,401.811.500
14 dic 202333,5134,0433,5033,7333,46853.100
13 dic 202332,7833,0832,4632,9232,661.781.900
12 dic 202332,4132,9332,2132,8132,55685.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...