Italia markets close in 4 hours 28 minutes

Federated Hermes MDT Small Cap Core R6 (QLSCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,12-0,12 (-0,52%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202423,1223,1223,1223,1223,12-
24 apr 202423,2423,2423,2423,2423,24-
23 apr 202423,3623,3623,3623,3623,36-
22 apr 202422,9222,9222,9222,9222,92-
19 apr 202422,7522,7522,7522,7522,75-
18 apr 202422,6622,6622,6622,6622,66-
17 apr 202422,7322,7322,7322,7322,73-
16 apr 202422,9622,9622,9622,9622,96-
15 apr 202423,0523,0523,0523,0523,05-
12 apr 202423,4123,4123,4123,4123,41-
11 apr 202423,8823,8823,8823,8823,88-
10 apr 202423,7223,7223,7223,7223,72-
09 apr 202424,2724,2724,2724,2724,27-
08 apr 202424,3124,3124,3124,3124,31-
05 apr 202424,2224,2224,2224,2224,22-
04 apr 202424,0324,0324,0324,0324,03-
03 apr 202424,2924,2924,2924,2924,29-
02 apr 202424,1524,1524,1524,1524,15-
01 apr 202424,5324,5324,5324,5324,53-
28 mar 202424,7324,7324,7324,7324,73-
27 mar 202424,6024,6024,6024,6024,60-
26 mar 202424,1224,1224,1224,1224,12-
25 mar 202424,2024,2024,2024,2024,20-
22 mar 202424,2624,2624,2624,2624,26-
21 mar 202424,6324,6324,6324,6324,63-
20 mar 202424,4224,4224,4224,4224,42-
19 mar 202423,9323,9323,9323,9323,93-
18 mar 202423,7223,7223,7223,7223,72-
15 mar 202423,7823,7823,7823,7823,78-
14 mar 202423,7223,7223,7223,7223,72-
13 mar 202424,0524,0524,0524,0524,05-
12 mar 202423,9623,9623,9623,9623,96-
11 mar 202423,9423,9423,9423,9423,94-
08 mar 202424,1024,1024,1024,1024,10-
07 mar 202424,2124,2124,2124,2124,21-
06 mar 202424,0324,0324,0324,0324,03-
05 mar 202423,9123,9123,9123,9123,91-
04 mar 202424,1824,1824,1824,1824,18-
01 mar 202424,3824,3824,3824,3824,38-
29 feb 202424,1524,1524,1524,1524,15-
28 feb 202423,9123,9123,9123,9123,91-
27 feb 202424,1624,1624,1624,1624,16-
26 feb 202423,8323,8323,8323,8323,83-
23 feb 202423,6923,6923,6923,6923,69-
22 feb 202423,5023,5023,5023,5023,50-
21 feb 202423,3823,3823,3823,3823,38-
20 feb 202423,6023,6023,6023,6023,60-
16 feb 202423,9123,9123,9123,9123,91-
15 feb 202424,1824,1824,1824,1824,18-
14 feb 202423,6923,6923,6923,6923,69-
13 feb 202423,1423,1423,1423,1423,14-
12 feb 202424,0224,0224,0224,0224,02-
09 feb 202423,7023,7023,7023,7023,70-
08 feb 202423,4923,4923,4923,4923,49-
07 feb 202423,1323,1323,1323,1323,13-
06 feb 202423,1523,1523,1523,1523,15-
05 feb 202422,9522,9522,9522,9522,95-
02 feb 202423,2623,2623,2623,2623,26-
01 feb 202423,4023,4023,4023,4023,40-
31 gen 202423,0323,0323,0323,0323,03-
30 gen 202423,5623,5623,5623,5623,56-
29 gen 202423,8123,8123,8123,8123,81-
26 gen 202423,4023,4023,4023,4023,40-
25 gen 202423,2723,2723,2723,2723,27-
24 gen 202423,0223,0223,0223,0223,02-
23 gen 202423,1123,1123,1123,1123,11-
22 gen 202423,1823,1823,1823,1823,18-
19 gen 202422,7122,7122,7122,7122,71-
18 gen 202422,5922,5922,5922,5922,59-
17 gen 202422,4622,4622,4622,4622,46-
16 gen 202422,6022,6022,6022,6022,60-
12 gen 202422,8422,8422,8422,8422,84-
11 gen 202422,8422,8422,8422,8422,84-
10 gen 202422,9222,9222,9222,9222,92-
09 gen 202422,8722,8722,8722,8722,87-
08 gen 202423,1323,1323,1323,1323,13-
05 gen 202422,7122,7122,7122,7122,71-
04 gen 202422,6822,6822,6822,6822,68-
03 gen 202422,7122,7122,7122,7122,71-
02 gen 202423,2623,2623,2623,2623,26-
29 dic 202323,4423,4423,4423,4423,44-
28 dic 202323,7423,7423,7423,7423,74-
28 dic 20230.075 Dividendo
27 dic 202323,8723,8723,8723,8723,80-
26 dic 202323,7823,7823,7823,7823,71-
22 dic 202323,4923,4923,4923,4923,42-
21 dic 202323,3423,3423,3423,3423,27-
20 dic 202322,9122,9122,9122,9122,84-
19 dic 202323,3323,3323,3323,3323,26-
18 dic 202322,8122,8122,8122,8122,74-
15 dic 202322,7922,7922,7922,7922,72-
14 dic 202322,9122,9122,9122,9122,84-
13 dic 202322,4122,4122,4122,4122,34-
12 dic 202321,7021,7021,7021,7021,63-
11 dic 202321,7321,7321,7321,7321,66-
08 dic 202321,7321,7321,7321,7321,66-
07 dic 202321,6221,6221,6221,6221,55-
06 dic 202321,5321,5321,5321,5321,46-
05 dic 202321,6221,6221,6221,6221,55-
04 dic 202321,8921,8921,8921,8921,82-
*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...