Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.776,27 +812,92 (+1,38%)
Pioneer Core Equity R (CERPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 25 abr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 24 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 23 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 22 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 19 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 18 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 17 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 16 abr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 15 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 12 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 11 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 10 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 09 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 08 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 05 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 04 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 03 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 02 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 01 abr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 28 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 27 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 26 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 25 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 22 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 21 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 20 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 19 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 18 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 15 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 14 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 13 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 12 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 11 mar 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 08 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 07 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 06 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 05 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 04 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 01 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 29 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 28 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 27 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 26 feb 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 23 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 22 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 21 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 20 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 16 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 15 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 14 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 13 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 12 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 09 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 08 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 07 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 06 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 05 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 02 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 01 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 31 ene 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 30 ene 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 29 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 26 ene 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 25 ene 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 24 ene 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 23 ene 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 22 ene 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 19 ene 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 18 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 17 ene 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 16 ene 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 12 ene 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 11 ene 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 10 ene 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 09 ene 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 08 ene 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 05 ene 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 04 ene 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 03 ene 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 02 ene 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 29 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 28 dic 2023 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 27 dic 2023 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 26 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 26 dic 2023 | 0.166 Dividendo | |||||
| 22 dic 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 20,40 | - |
| 21 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,33 | - |
| 20 dic 2023 | 20,26 | 20,26 | 20,26 | 20,26 | 20,10 | - |
| 19 dic 2023 | 20,58 | 20,58 | 20,58 | 20,58 | 20,41 | - |
| 18 dic 2023 | 20,48 | 20,48 | 20,48 | 20,48 | 20,31 | - |
| 15 dic 2023 | 20,38 | 20,38 | 20,38 | 20,38 | 20,22 | - |
| 14 dic 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,24 | - |
| 13 dic 2023 | 20,29 | 20,29 | 20,29 | 20,29 | 20,13 | - |
| 12 dic 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 19,90 | - |
| 11 dic 2023 | 19,99 | 19,99 | 19,99 | 19,99 | 19,83 | - |
| 08 dic 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 19,73 | - |
| 07 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,66 | - |
| 06 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,46 | - |
| 05 dic 2023 | 19,72 | 19,72 | 19,72 | 19,72 | 19,56 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.