Italia markets close in 53 minutes

Federated Hermes MDT Small Cap Core A (QASCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,67-0,22 (-1,01%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024------
17 apr 202421,6721,6721,6721,6721,67-
16 apr 202421,8921,8921,8921,8921,89-
15 apr 202421,9721,9721,9721,9721,97-
12 apr 202422,3222,3222,3222,3222,32-
11 apr 202422,7722,7722,7722,7722,77-
10 apr 202422,6122,6122,6122,6122,61-
09 apr 202423,1323,1323,1323,1323,13-
08 apr 202423,1723,1723,1723,1723,17-
05 apr 202423,0923,0923,0923,0923,09-
04 apr 202422,9022,9022,9022,9022,90-
03 apr 202423,1523,1523,1523,1523,15-
02 apr 202423,0323,0323,0323,0323,03-
01 apr 202423,3923,3923,3923,3923,39-
28 mar 202423,5823,5823,5823,5823,58-
27 mar 202423,4523,4523,4523,4523,45-
26 mar 202423,0023,0023,0023,0023,00-
25 mar 202423,0723,0723,0723,0723,07-
22 mar 202423,1323,1323,1323,1323,13-
21 mar 202423,4923,4923,4923,4923,49-
20 mar 202423,2823,2823,2823,2823,28-
19 mar 202422,8222,8222,8222,8222,82-
18 mar 202422,6122,6122,6122,6122,61-
15 mar 202422,6722,6722,6722,6722,67-
14 mar 202422,6222,6222,6222,6222,62-
13 mar 202422,9322,9322,9322,9322,93-
12 mar 202422,8522,8522,8522,8522,85-
11 mar 202422,8222,8222,8222,8222,82-
08 mar 202422,9822,9822,9822,9822,98-
07 mar 202423,0823,0823,0823,0823,08-
06 mar 202422,9222,9222,9222,9222,92-
05 mar 202422,8022,8022,8022,8022,80-
04 mar 202423,0523,0523,0523,0523,05-
01 mar 202423,2423,2423,2423,2423,24-
29 feb 202423,0323,0323,0323,0323,03-
28 feb 202422,8022,8022,8022,8022,80-
27 feb 202423,0423,0423,0423,0423,04-
26 feb 202422,7222,7222,7222,7222,72-
23 feb 202422,5922,5922,5922,5922,59-
22 feb 202422,4122,4122,4122,4122,41-
21 feb 202422,3022,3022,3022,3022,30-
20 feb 202422,5122,5122,5122,5122,51-
16 feb 202422,8022,8022,8022,8022,80-
15 feb 202423,0623,0623,0623,0623,06-
14 feb 202422,5922,5922,5922,5922,59-
13 feb 202422,0722,0722,0722,0722,07-
12 feb 202422,9022,9022,9022,9022,90-
09 feb 202422,6022,6022,6022,6022,60-
08 feb 202422,4022,4022,4022,4022,40-
07 feb 202422,0622,0622,0622,0622,06-
06 feb 202422,0822,0822,0822,0822,08-
05 feb 202421,8821,8821,8821,8821,88-
02 feb 202422,1822,1822,1822,1822,18-
01 feb 202422,3222,3222,3222,3222,32-
31 gen 202421,9721,9721,9721,9721,97-
30 gen 202422,4722,4722,4722,4722,47-
29 gen 202422,7122,7122,7122,7122,71-
26 gen 202422,3222,3222,3222,3222,32-
25 gen 202422,2022,2022,2022,2022,20-
24 gen 202421,9621,9621,9621,9621,96-
23 gen 202422,0522,0522,0522,0522,05-
22 gen 202422,1122,1122,1122,1122,11-
19 gen 202421,6621,6621,6621,6621,66-
18 gen 202421,5521,5521,5521,5521,55-
17 gen 202421,4321,4321,4321,4321,43-
16 gen 202421,5621,5621,5621,5621,56-
12 gen 202421,7921,7921,7921,7921,79-
11 gen 202421,7921,7921,7921,7921,79-
10 gen 202421,8621,8621,8621,8621,86-
09 gen 202421,8121,8121,8121,8121,81-
08 gen 202422,0622,0622,0622,0622,06-
05 gen 202421,6621,6621,6621,6621,66-
04 gen 202421,6421,6421,6421,6421,64-
03 gen 202421,6721,6721,6721,6721,67-
02 gen 202422,1922,1922,1922,1922,19-
29 dic 202322,3622,3622,3622,3622,36-
28 dic 202322,6522,6522,6522,6522,65-
28 dic 20230.02 Dividendo
27 dic 202322,7222,7222,7222,7222,70-
26 dic 202322,6322,6322,6322,6322,61-
22 dic 202322,3622,3622,3622,3622,34-
21 dic 202322,2222,2222,2222,2222,20-
20 dic 202321,8021,8021,8021,8021,78-
19 dic 202322,2022,2022,2022,2022,18-
18 dic 202321,7221,7221,7221,7221,70-
15 dic 202321,6921,6921,6921,6921,67-
14 dic 202321,8121,8121,8121,8121,79-
13 dic 202321,3421,3421,3421,3421,32-
12 dic 202320,6520,6520,6520,6520,63-
11 dic 202320,6920,6920,6920,6920,67-
08 dic 202320,6820,6820,6820,6820,66-
07 dic 202320,5820,5820,5820,5820,56-
06 dic 202320,4920,4920,4920,4920,47-
05 dic 202320,5820,5820,5820,5820,56-
04 dic 202320,8420,8420,8420,8420,82-
01 dic 202320,4120,4120,4120,4120,39-
30 nov 202319,8019,8019,8019,8019,78-
29 nov 202319,7419,7419,7419,7419,72-
28 nov 202319,6419,6419,6419,6419,62-
27 nov 202319,7019,7019,7019,7019,68-
*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...