Italia markets open in 2 hours 55 minutes

Federated Hermes MDT All Cap Core A (QAACX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,84+0,11 (+0,25%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202443,8443,8443,8443,8443,84-
28 giu 202443,7343,7343,7343,7343,73-
27 giu 202443,8743,8743,8743,8743,87-
26 giu 202443,8143,8143,8143,8143,81-
25 giu 202443,9543,9543,9543,9543,95-
24 giu 202443,7743,7743,7743,7743,77-
21 giu 202443,8343,8343,8343,8343,83-
20 giu 202443,8343,8343,8343,8343,83-
18 giu 202443,9043,9043,9043,9043,90-
17 giu 202443,7743,7743,7743,7743,77-
14 giu 202443,4343,4343,4343,4343,43-
13 giu 202443,5443,5443,5443,5443,54-
12 giu 202443,6743,6743,6743,6743,67-
11 giu 202443,3243,3243,3243,3243,32-
10 giu 202443,2543,2543,2543,2543,25-
07 giu 202443,0043,0043,0043,0043,00-
06 giu 202443,0743,0743,0743,0743,07-
05 giu 202443,1743,1743,1743,1743,17-
04 giu 202442,6442,6442,6442,6442,64-
03 giu 202442,7242,7242,7242,7242,72-
31 mag 202442,7642,7642,7642,7642,76-
30 mag 202442,4342,4342,4342,4342,43-
29 mag 202442,8342,8342,8342,8342,83-
28 mag 202443,1143,1143,1143,1143,11-
24 mag 202443,2143,2143,2143,2143,21-
23 mag 202442,8342,8342,8342,8342,83-
22 mag 202443,1543,1543,1543,1543,15-
21 mag 202443,2443,2443,2443,2443,24-
20 mag 202443,1643,1643,1643,1643,16-
17 mag 202443,1743,1743,1743,1743,17-
16 mag 202443,0643,0643,0643,0643,06-
15 mag 202443,2243,2243,2243,2243,22-
14 mag 202442,6742,6742,6742,6742,67-
13 mag 202442,4542,4542,4542,4542,45-
10 mag 202442,5842,5842,5842,5842,58-
09 mag 202442,5542,5542,5542,5542,55-
08 mag 202442,1942,1942,1942,1942,19-
07 mag 202442,1042,1042,1042,1042,10-
06 mag 202442,0542,0542,0542,0542,05-
03 mag 202441,5741,5741,5741,5741,57-
02 mag 202441,0941,0941,0941,0941,09-
01 mag 202440,6340,6340,6340,6340,63-
30 apr 202440,5740,5740,5740,5740,57-
29 apr 202441,2841,2841,2841,2841,28-
26 apr 202441,1141,1141,1141,1141,11-
25 apr 202440,7940,7940,7940,7940,79-
24 apr 202441,0141,0141,0141,0141,01-
23 apr 202441,0941,0941,0941,0941,09-
22 apr 202440,5140,5140,5140,5140,51-
19 apr 202440,1540,1540,1540,1540,15-
18 apr 202440,4440,4440,4440,4440,44-
17 apr 202440,5040,5040,5040,5040,50-
16 apr 202440,7340,7340,7340,7340,73-
15 apr 202440,7840,7840,7840,7840,78-
12 apr 202441,3741,3741,3741,3741,37-
11 apr 202442,0242,0242,0242,0242,02-
10 apr 202441,7841,7841,7841,7841,78-
09 apr 202442,0542,0542,0542,0542,05-
08 apr 202442,2342,2342,2342,2342,23-
05 apr 202442,2642,2642,2642,2642,26-
04 apr 202441,7041,7041,7041,7041,70-
03 apr 202442,3242,3242,3242,3242,32-
02 apr 202442,1242,1242,1242,1242,12-
01 apr 202442,4642,4642,4642,4642,46-
28 mar 202442,5242,5242,5242,5242,52-
27 mar 202442,4742,4742,4742,4742,47-
26 mar 202442,2742,2742,2742,2742,27-
25 mar 202442,3842,3842,3842,3842,38-
22 mar 202442,4542,4542,4542,4542,45-
21 mar 202442,4942,4942,4942,4942,49-
20 mar 202442,3242,3242,3242,3242,32-
19 mar 202441,8041,8041,8041,8041,80-
18 mar 202441,5741,5741,5741,5741,57-
15 mar 202441,2641,2641,2641,2641,26-
14 mar 202441,4841,4841,4841,4841,48-
13 mar 202441,5741,5741,5741,5741,57-
12 mar 202441,5341,5341,5341,5341,53-
11 mar 202441,0541,0541,0541,0541,05-
08 mar 202441,1541,1541,1541,1541,15-
07 mar 202441,3741,3741,3741,3741,37-
06 mar 202440,9440,9440,9440,9440,94-
05 mar 202440,7040,7040,7040,7040,70-
04 mar 202441,0841,0841,0841,0841,08-
01 mar 202441,1241,1241,1241,1241,12-
29 feb 202440,8040,8040,8040,8040,80-
28 feb 202440,5240,5240,5240,5240,52-
27 feb 202440,5640,5640,5640,5640,56-
26 feb 202440,3840,3840,3840,3840,38-
23 feb 202440,4040,4040,4040,4040,40-
22 feb 202440,2540,2540,2540,2540,25-
21 feb 202439,3939,3939,3939,3939,39-
20 feb 202439,6639,6639,6639,6639,66-
16 feb 202439,9139,9139,9139,9139,91-
15 feb 202440,1540,1540,1540,1540,15-
14 feb 202439,7539,7539,7539,7539,75-
13 feb 202439,2939,2939,2939,2939,29-
12 feb 202439,7739,7739,7739,7739,77-
09 feb 202439,8239,8239,8239,8239,82-
08 feb 202439,7039,7039,7039,7039,70-
07 feb 202439,5839,5839,5839,5839,58-
*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...