Italia markets close in 19 minutes

Federated Hermes MDT Small Cap Core C (QCSCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,36+0,34 (+1,89%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024------
23 apr 202418,3618,3618,3618,3618,36-
22 apr 202418,0218,0218,0218,0218,02-
19 apr 202417,8917,8917,8917,8917,89-
18 apr 202417,8217,8217,8217,8217,82-
17 apr 202417,8817,8817,8817,8817,88-
16 apr 202418,0618,0618,0618,0618,06-
15 apr 202418,1318,1318,1318,1318,13-
12 apr 202418,4118,4118,4118,4118,41-
11 apr 202418,7918,7918,7918,7918,79-
10 apr 202418,6518,6518,6518,6518,65-
09 apr 202419,0919,0919,0919,0919,09-
08 apr 202419,1219,1219,1219,1219,12-
05 apr 202419,0519,0519,0519,0519,05-
04 apr 202418,9018,9018,9018,9018,90-
03 apr 202419,1119,1119,1119,1119,11-
02 apr 202419,0019,0019,0019,0019,00-
01 apr 202419,3019,3019,3019,3019,30-
28 mar 202419,4619,4619,4619,4619,46-
27 mar 202419,3619,3619,3619,3619,36-
26 mar 202418,9818,9818,9818,9818,98-
25 mar 202419,0419,0419,0419,0419,04-
22 mar 202419,0919,0919,0919,0919,09-
21 mar 202419,3919,3919,3919,3919,39-
20 mar 202419,2219,2219,2219,2219,22-
19 mar 202418,8418,8418,8418,8418,84-
18 mar 202418,6718,6718,6718,6718,67-
15 mar 202418,7218,7218,7218,7218,72-
14 mar 202418,6718,6718,6718,6718,67-
13 mar 202418,9318,9318,9318,9318,93-
12 mar 202418,8618,8618,8618,8618,86-
11 mar 202418,8418,8418,8418,8418,84-
08 mar 202418,9818,9818,9818,9818,98-
07 mar 202419,0619,0619,0619,0619,06-
06 mar 202418,9218,9218,9218,9218,92-
05 mar 202418,8318,8318,8318,8318,83-
04 mar 202419,0419,0419,0419,0419,04-
01 mar 202419,1919,1919,1919,1919,19-
29 feb 202419,0219,0219,0219,0219,02-
28 feb 202418,8318,8318,8318,8318,83-
27 feb 202419,0319,0319,0319,0319,03-
26 feb 202418,7718,7718,7718,7718,77-
23 feb 202418,6618,6618,6618,6618,66-
22 feb 202418,5118,5118,5118,5118,51-
21 feb 202418,4218,4218,4218,4218,42-
20 feb 202418,5918,5918,5918,5918,59-
16 feb 202418,8318,8318,8318,8318,83-
15 feb 202419,0519,0519,0519,0519,05-
14 feb 202418,6618,6618,6618,6618,66-
13 feb 202418,2318,2318,2318,2318,23-
12 feb 202418,9218,9218,9218,9218,92-
09 feb 202418,6718,6718,6718,6718,67-
08 feb 202418,5118,5118,5118,5118,51-
07 feb 202418,2318,2318,2318,2318,23-
06 feb 202418,2418,2418,2418,2418,24-
05 feb 202418,0818,0818,0818,0818,08-
02 feb 202418,3318,3318,3318,3318,33-
01 feb 202418,4418,4418,4418,4418,44-
31 gen 202418,1618,1618,1618,1618,16-
30 gen 202418,5718,5718,5718,5718,57-
29 gen 202418,7718,7718,7718,7718,77-
26 gen 202418,4518,4518,4518,4518,45-
25 gen 202418,3518,3518,3518,3518,35-
24 gen 202418,1518,1518,1518,1518,15-
23 gen 202418,2218,2218,2218,2218,22-
22 gen 202418,2818,2818,2818,2818,28-
19 gen 202417,9017,9017,9017,9017,90-
18 gen 202417,8117,8117,8117,8117,81-
17 gen 202417,7117,7117,7117,7117,71-
16 gen 202417,8217,8217,8217,8217,82-
12 gen 202418,0118,0118,0118,0118,01-
11 gen 202418,0218,0218,0218,0218,02-
10 gen 202418,0818,0818,0818,0818,08-
09 gen 202418,0318,0318,0318,0318,03-
08 gen 202418,2418,2418,2418,2418,24-
05 gen 202417,9117,9117,9117,9117,91-
04 gen 202417,8917,8917,8917,8917,89-
03 gen 202417,9217,9217,9217,9217,92-
02 gen 202418,3518,3518,3518,3518,35-
29 dic 202318,4918,4918,4918,4918,49-
28 dic 202318,7318,7318,7318,7318,73-
27 dic 202318,7718,7718,7718,7718,77-
26 dic 202318,7018,7018,7018,7018,70-
22 dic 202318,4718,4718,4718,4718,47-
21 dic 202318,3618,3618,3618,3618,36-
20 dic 202318,0218,0218,0218,0218,02-
19 dic 202318,3518,3518,3518,3518,35-
18 dic 202317,9517,9517,9517,9517,95-
15 dic 202317,9317,9317,9317,9317,93-
14 dic 202318,0318,0318,0318,0318,03-
13 dic 202317,6417,6417,6417,6417,64-
12 dic 202317,0717,0717,0717,0717,07-
11 dic 202317,1017,1017,1017,1017,10-
08 dic 202317,1017,1017,1017,1017,10-
07 dic 202317,0217,0217,0217,0217,02-
06 dic 202316,9416,9416,9416,9416,94-
05 dic 202317,0217,0217,0217,0217,02-
04 dic 202317,2317,2317,2317,2317,23-
01 dic 202316,8816,8816,8816,8816,88-
30 nov 202316,3716,3716,3716,3716,37-
*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...