Italia markets closed

Federated Hermes MDT Small Cap Core IS (QISCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,11-0,12 (-0,52%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024------
25 apr 202423,1123,1123,1123,1123,11-
24 apr 202423,2323,2323,2323,2323,23-
23 apr 202423,3523,3523,3523,3523,35-
22 apr 202422,9122,9122,9122,9122,91-
19 apr 202422,7422,7422,7422,7422,74-
18 apr 202422,6522,6522,6522,6522,65-
17 apr 202422,7222,7222,7222,7222,72-
16 apr 202422,9522,9522,9522,9522,95-
15 apr 202423,0423,0423,0423,0423,04-
12 apr 202423,4023,4023,4023,4023,40-
11 apr 202423,8723,8723,8723,8723,87-
10 apr 202423,7123,7123,7123,7123,71-
09 apr 202424,2624,2624,2624,2624,26-
08 apr 202424,3024,3024,3024,3024,30-
05 apr 202424,2124,2124,2124,2124,21-
04 apr 202424,0124,0124,0124,0124,01-
03 apr 202424,2824,2824,2824,2824,28-
02 apr 202424,1424,1424,1424,1424,14-
01 apr 202424,5224,5224,5224,5224,52-
28 mar 202424,7224,7224,7224,7224,72-
27 mar 202424,5924,5924,5924,5924,59-
26 mar 202424,1124,1124,1124,1124,11-
25 mar 202424,1924,1924,1924,1924,19-
22 mar 202424,2524,2524,2524,2524,25-
21 mar 202424,6224,6224,6224,6224,62-
20 mar 202424,4124,4124,4124,4124,41-
19 mar 202423,9223,9223,9223,9223,92-
18 mar 202423,7123,7123,7123,7123,71-
15 mar 202423,7723,7723,7723,7723,77-
14 mar 202423,7123,7123,7123,7123,71-
13 mar 202424,0424,0424,0424,0424,04-
12 mar 202423,9523,9523,9523,9523,95-
11 mar 202423,9223,9223,9223,9223,92-
08 mar 202424,0924,0924,0924,0924,09-
07 mar 202424,2024,2024,2024,2024,20-
06 mar 202424,0224,0224,0224,0224,02-
05 mar 202423,9023,9023,9023,9023,90-
04 mar 202424,1724,1724,1724,1724,17-
01 mar 202424,3724,3724,3724,3724,37-
29 feb 202424,1424,1424,1424,1424,14-
28 feb 202423,9023,9023,9023,9023,90-
27 feb 202424,1524,1524,1524,1524,15-
26 feb 202423,8223,8223,8223,8223,82-
23 feb 202423,6823,6823,6823,6823,68-
22 feb 202423,4923,4923,4923,4923,49-
21 feb 202423,3723,3723,3723,3723,37-
20 feb 202423,5923,5923,5923,5923,59-
16 feb 202423,9023,9023,9023,9023,90-
15 feb 202424,1724,1724,1724,1724,17-
14 feb 202423,6823,6823,6823,6823,68-
13 feb 202423,1323,1323,1323,1323,13-
12 feb 202424,0124,0124,0124,0124,01-
09 feb 202423,6923,6923,6923,6923,69-
08 feb 202423,4823,4823,4823,4823,48-
07 feb 202423,1223,1223,1223,1223,12-
06 feb 202423,1423,1423,1423,1423,14-
05 feb 202422,9422,9422,9422,9422,94-
02 feb 202423,2523,2523,2523,2523,25-
01 feb 202423,3923,3923,3923,3923,39-
31 gen 202423,0223,0223,0223,0223,02-
30 gen 202423,5523,5523,5523,5523,55-
29 gen 202423,8023,8023,8023,8023,80-
26 gen 202423,3923,3923,3923,3923,39-
25 gen 202423,2623,2623,2623,2623,26-
24 gen 202423,0123,0123,0123,0123,01-
23 gen 202423,1023,1023,1023,1023,10-
22 gen 202423,1723,1723,1723,1723,17-
19 gen 202422,7022,7022,7022,7022,70-
18 gen 202422,5822,5822,5822,5822,58-
17 gen 202422,4522,4522,4522,4522,45-
16 gen 202422,5922,5922,5922,5922,59-
12 gen 202422,8322,8322,8322,8322,83-
11 gen 202422,8322,8322,8322,8322,83-
10 gen 202422,9122,9122,9122,9122,91-
09 gen 202422,8622,8622,8622,8622,86-
08 gen 202423,1223,1223,1223,1223,12-
05 gen 202422,7022,7022,7022,7022,70-
04 gen 202422,6722,6722,6722,6722,67-
03 gen 202422,7022,7022,7022,7022,70-
02 gen 202423,2523,2523,2523,2523,25-
29 dic 202323,4323,4323,4323,4323,43-
28 dic 202323,7323,7323,7323,7323,73-
28 dic 20230.073 Dividendo
27 dic 202323,8623,8623,8623,8623,79-
26 dic 202323,7723,7723,7723,7723,70-
22 dic 202323,4823,4823,4823,4823,41-
21 dic 202323,3323,3323,3323,3323,26-
20 dic 202322,8922,8922,8922,8922,82-
19 dic 202323,3123,3123,3123,3123,24-
18 dic 202322,8022,8022,8022,8022,73-
15 dic 202322,7822,7822,7822,7822,71-
14 dic 202322,9022,9022,9022,9022,83-
13 dic 202322,4022,4022,4022,4022,33-
12 dic 202321,6821,6821,6821,6821,61-
11 dic 202321,7221,7221,7221,7221,65-
08 dic 202321,7121,7121,7121,7121,64-
07 dic 202321,6121,6121,6121,6121,54-
06 dic 202321,5221,5221,5221,5221,45-
05 dic 202321,6121,6121,6121,6121,54-
*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...