Italia markets open in 1 hour 34 minutes

Federated Hermes MDT Small Cap Growth R6 (QLSGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,15+0,06 (+0,25%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202424,1524,1524,1524,1524,15-
30 apr 202424,0924,0924,0924,0924,09-
29 apr 202424,6024,6024,6024,6024,60-
26 apr 202424,4224,4224,4224,4224,42-
25 apr 202424,0624,0624,0624,0624,06-
24 apr 202424,1524,1524,1524,1524,15-
23 apr 202424,2824,2824,2824,2824,28-
22 apr 202423,8223,8223,8223,8223,82-
19 apr 202423,6023,6023,6023,6023,60-
18 apr 202423,7423,7423,7423,7423,74-
17 apr 202423,8723,8723,8723,8723,87-
16 apr 202424,1624,1624,1624,1624,16-
15 apr 202424,1624,1624,1624,1624,16-
12 apr 202424,5824,5824,5824,5824,58-
11 apr 202425,1525,1525,1525,1525,15-
10 apr 202424,9524,9524,9524,9524,95-
09 apr 202425,4625,4625,4625,4625,46-
08 apr 202425,4925,4925,4925,4925,49-
05 apr 202425,3925,3925,3925,3925,39-
04 apr 202425,1925,1925,1925,1925,19-
03 apr 202425,5125,5125,5125,5125,51-
02 apr 202425,3825,3825,3825,3825,38-
01 apr 202425,8125,8125,8125,8125,81-
28 mar 202425,9325,9325,9325,9325,93-
27 mar 202425,9025,9025,9025,9025,90-
26 mar 202425,4925,4925,4925,4925,49-
25 mar 202425,5825,5825,5825,5825,58-
22 mar 202425,6425,6425,6425,6425,64-
21 mar 202425,9325,9325,9325,9325,93-
20 mar 202425,6625,6625,6625,6625,66-
19 mar 202425,2125,2125,2125,2125,21-
18 mar 202425,0225,0225,0225,0225,02-
15 mar 202425,1225,1225,1225,1225,12-
14 mar 202425,0925,0925,0925,0925,09-
13 mar 202425,4425,4425,4425,4425,44-
12 mar 202425,3425,3425,3425,3425,34-
11 mar 202425,2425,2425,2425,2425,24-
08 mar 202425,5125,5125,5125,5125,51-
07 mar 202425,6325,6325,6325,6325,63-
06 mar 202425,3325,3325,3325,3325,33-
05 mar 202425,1425,1425,1425,1425,14-
04 mar 202425,6025,6025,6025,6025,60-
01 mar 202425,7725,7725,7725,7725,77-
29 feb 202425,4625,4625,4625,4625,46-
28 feb 202425,2325,2325,2325,2325,23-
27 feb 202425,4725,4725,4725,4725,47-
26 feb 202425,0525,0525,0525,0525,05-
23 feb 202424,7824,7824,7824,7824,78-
22 feb 202424,5324,5324,5324,5324,53-
21 feb 202424,3024,3024,3024,3024,30-
20 feb 202424,6224,6224,6224,6224,62-
16 feb 202424,9924,9924,9924,9924,99-
15 feb 202425,3725,3725,3725,3725,37-
14 feb 202424,8324,8324,8324,8324,83-
13 feb 202424,1824,1824,1824,1824,18-
12 feb 202425,1125,1125,1125,1125,11-
09 feb 202424,8124,8124,8124,8124,81-
08 feb 202424,5224,5224,5224,5224,52-
07 feb 202424,1824,1824,1824,1824,18-
06 feb 202424,1924,1924,1924,1924,19-
05 feb 202423,9023,9023,9023,9023,90-
02 feb 202424,2924,2924,2924,2924,29-
01 feb 202424,4224,4224,4224,4224,42-
31 gen 202423,9223,9223,9223,9223,92-
30 gen 202424,4024,4024,4024,4024,40-
29 gen 202424,7124,7124,7124,7124,71-
26 gen 202424,2224,2224,2224,2224,22-
25 gen 202424,1224,1224,1224,1224,12-
24 gen 202423,8723,8723,8723,8723,87-
23 gen 202424,0524,0524,0524,0524,05-
22 gen 202424,0724,0724,0724,0724,07-
19 gen 202423,5823,5823,5823,5823,58-
18 gen 202423,5223,5223,5223,5223,52-
17 gen 202423,4123,4123,4123,4123,41-
16 gen 202423,5223,5223,5223,5223,52-
12 gen 202423,6923,6923,6923,6923,69-
11 gen 202423,6723,6723,6723,6723,67-
10 gen 202423,7523,7523,7523,7523,75-
09 gen 202423,6923,6923,6923,6923,69-
08 gen 202423,8823,8823,8823,8823,88-
05 gen 202423,3723,3723,3723,3723,37-
04 gen 202423,3923,3923,3923,3923,39-
03 gen 202423,4523,4523,4523,4523,45-
02 gen 202424,0424,0424,0424,0424,04-
29 dic 202324,3324,3324,3324,3324,33-
28 dic 202324,6324,6324,6324,6324,63-
28 dic 20230.014 Dividendo
27 dic 202324,7324,7324,7324,7324,72-
26 dic 202324,6324,6324,6324,6324,62-
22 dic 202324,3224,3224,3224,3224,31-
21 dic 202324,1624,1624,1624,1624,15-
20 dic 202323,7023,7023,7023,7023,69-
19 dic 202324,1924,1924,1924,1924,18-
18 dic 202323,7023,7023,7023,7023,69-
15 dic 202323,6723,6723,6723,6723,66-
14 dic 202323,8123,8123,8123,8123,80-
13 dic 202323,2923,2923,2923,2923,28-
12 dic 202322,5822,5822,5822,5822,57-
11 dic 202322,5922,5922,5922,5922,58-
08 dic 202322,5922,5922,5922,5922,58-
*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...