Mercados españoles cerrados en 4 hrs 59 min
IBEX 35
10.875,30 -181,70 (-1,64%) Euro Stoxx 50
4.886,06 -43,93 (-0,89%) Dólar/Euro
1,0720 -0,0022 (-0,20%) Petróleo Brent
87,21 +0,61 (+0,70%) Oro
2.333,30 -5,60 (-0,24%) Bitcoin EUR
58.371,58 -218,59 (-0,37%)
Pioneer Global Sustainable Equity C (GCSLX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 28 jun 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 27 jun 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 26 jun 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 25 jun 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 24 jun 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 21 jun 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 20 jun 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 18 jun 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 17 jun 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 14 jun 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 13 jun 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 12 jun 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 11 jun 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 10 jun 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 07 jun 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 06 jun 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 05 jun 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 04 jun 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 03 jun 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 31 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 30 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 29 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 28 may 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 24 may 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 23 may 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 22 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 21 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 20 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 17 may 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 16 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 15 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 14 may 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 13 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 10 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 09 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 08 may 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 07 may 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 06 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 03 may 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 02 may 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 01 may 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 30 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 29 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 26 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 25 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 24 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 23 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 22 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 19 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 18 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 17 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 16 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 15 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 12 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 11 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 10 abr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 09 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 08 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 05 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 04 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 03 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 02 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 01 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 28 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 27 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 26 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 25 mar 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 22 mar 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 21 mar 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 20 mar 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 19 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 18 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 15 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 14 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 13 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 12 mar 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 11 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 08 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 07 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 06 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 05 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 04 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 01 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 29 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 28 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 27 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 26 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 23 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 22 feb 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 21 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 20 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 16 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 15 feb 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 14 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 13 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 12 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 09 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 08 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 07 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| *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.