Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.570,64 +266,96 (+0,47%)
Pioneer Diversified High Income Fund, Inc. (HNW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:58PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11,71 | 11,73 | 11,66 | 11,68 | 11,68 | 18.600 |
| 09 may 2024 | 11,67 | 11,70 | 11,67 | 11,67 | 11,67 | 14.400 |
| 08 may 2024 | 11,67 | 11,70 | 11,65 | 11,68 | 11,68 | 29.500 |
| 07 may 2024 | 11,65 | 11,69 | 11,64 | 11,65 | 11,65 | 22.200 |
| 06 may 2024 | 11,56 | 11,66 | 11,54 | 11,60 | 11,60 | 41.300 |
| 03 may 2024 | 11,55 | 11,59 | 11,54 | 11,59 | 11,59 | 14.600 |
| 02 may 2024 | 11,48 | 11,57 | 11,47 | 11,49 | 11,49 | 9900 |
| 01 may 2024 | 11,46 | 11,53 | 11,46 | 11,51 | 11,51 | 16.300 |
| 30 abr 2024 | 11,42 | 11,57 | 11,42 | 11,45 | 11,45 | 17.700 |
| 29 abr 2024 | 11,44 | 11,47 | 11,43 | 11,47 | 11,47 | 23.500 |
| 26 abr 2024 | 11,43 | 11,47 | 11,42 | 11,45 | 11,45 | 22.000 |
| 25 abr 2024 | 11,41 | 11,41 | 11,34 | 11,37 | 11,37 | 22.400 |
| 24 abr 2024 | 11,53 | 11,53 | 11,41 | 11,43 | 11,43 | 16.800 |
| 23 abr 2024 | 11,43 | 11,56 | 11,43 | 11,50 | 11,50 | 10.000 |
| 22 abr 2024 | 11,39 | 11,54 | 11,39 | 11,45 | 11,45 | 22.700 |
| 19 abr 2024 | 11,40 | 11,42 | 11,36 | 11,39 | 11,39 | 17.000 |
| 18 abr 2024 | 11,35 | 11,39 | 11,35 | 11,38 | 11,38 | 29.400 |
| 18 abr 2024 | 0.09 Dividendo | |||||
| 17 abr 2024 | 11,39 | 11,46 | 11,39 | 11,44 | 11,35 | 15.500 |
| 16 abr 2024 | 11,39 | 11,41 | 11,38 | 11,38 | 11,29 | 13.300 |
| 15 abr 2024 | 11,62 | 11,62 | 11,40 | 11,41 | 11,32 | 46.200 |
| 12 abr 2024 | 11,67 | 11,67 | 11,57 | 11,57 | 11,48 | 30.000 |
| 11 abr 2024 | 11,73 | 11,73 | 11,53 | 11,69 | 11,60 | 41.300 |
| 10 abr 2024 | 11,79 | 11,79 | 11,70 | 11,74 | 11,65 | 13.400 |
| 09 abr 2024 | 11,79 | 11,84 | 11,79 | 11,81 | 11,72 | 17.900 |
| 08 abr 2024 | 11,78 | 11,84 | 11,78 | 11,79 | 11,70 | 18.300 |
| 05 abr 2024 | 11,76 | 11,79 | 11,72 | 11,75 | 11,66 | 15.600 |
| 04 abr 2024 | 11,83 | 11,89 | 11,72 | 11,72 | 11,63 | 21.000 |
| 03 abr 2024 | 11,80 | 11,83 | 11,79 | 11,79 | 11,70 | 6500 |
| 02 abr 2024 | 11,83 | 11,84 | 11,70 | 11,79 | 11,70 | 26.000 |
| 01 abr 2024 | 11,92 | 11,92 | 11,85 | 11,87 | 11,78 | 46.600 |
| 28 mar 2024 | 11,88 | 11,92 | 11,86 | 11,87 | 11,78 | 16.400 |
| 27 mar 2024 | 11,71 | 11,92 | 11,71 | 11,83 | 11,74 | 54.600 |
| 26 mar 2024 | 11,72 | 11,73 | 11,72 | 11,73 | 11,64 | 19.600 |
| 25 mar 2024 | 11,70 | 11,70 | 11,66 | 11,67 | 11,58 | 23.700 |
| 22 mar 2024 | 11,76 | 11,76 | 11,70 | 11,72 | 11,63 | 19.200 |
| 21 mar 2024 | 11,72 | 11,72 | 11,70 | 11,72 | 11,63 | 17.000 |
| 20 mar 2024 | 11,64 | 11,74 | 11,60 | 11,71 | 11,62 | 75.400 |
| 19 mar 2024 | 11,56 | 11,60 | 11,56 | 11,60 | 11,51 | 14.700 |
| 18 mar 2024 | 11,63 | 11,63 | 11,55 | 11,55 | 11,46 | 24.700 |
| 15 mar 2024 | 11,50 | 11,57 | 11,50 | 11,52 | 11,43 | 12.400 |
| 14 mar 2024 | 11,58 | 11,58 | 11,49 | 11,49 | 11,40 | 36.300 |
| 14 mar 2024 | 0.09 Dividendo | |||||
| 13 mar 2024 | 11,65 | 11,67 | 11,62 | 11,66 | 11,48 | 28.200 |
| 12 mar 2024 | 11,62 | 11,64 | 11,58 | 11,63 | 11,45 | 33.300 |
| 11 mar 2024 | 11,57 | 11,59 | 11,55 | 11,59 | 11,41 | 33.900 |
| 08 mar 2024 | 11,50 | 11,56 | 11,50 | 11,56 | 11,38 | 14.000 |
| 07 mar 2024 | 11,46 | 11,53 | 11,46 | 11,52 | 11,34 | 22.600 |
| 06 mar 2024 | 11,47 | 11,47 | 11,42 | 11,46 | 11,28 | 9200 |
| 05 mar 2024 | 11,44 | 11,50 | 11,44 | 11,44 | 11,26 | 26.100 |
| 04 mar 2024 | 11,42 | 11,47 | 11,40 | 11,47 | 11,29 | 13.200 |
| 01 mar 2024 | 11,34 | 11,44 | 11,34 | 11,43 | 11,25 | 20.400 |
| 29 feb 2024 | 11,30 | 11,37 | 11,30 | 11,33 | 11,15 | 37.400 |
| 28 feb 2024 | 11,21 | 11,23 | 11,21 | 11,23 | 11,06 | 10.200 |
| 27 feb 2024 | 11,20 | 11,21 | 11,17 | 11,20 | 11,03 | 16.800 |
| 26 feb 2024 | 11,22 | 11,22 | 11,12 | 11,14 | 10,97 | 23.500 |
| 23 feb 2024 | 11,16 | 11,22 | 11,16 | 11,18 | 11,01 | 26.000 |
| 22 feb 2024 | 11,21 | 11,21 | 11,15 | 11,17 | 11,00 | 15.700 |
| 21 feb 2024 | 11,13 | 11,20 | 11,13 | 11,17 | 11,00 | 46.400 |
| 20 feb 2024 | 11,13 | 11,16 | 11,12 | 11,15 | 10,98 | 36.100 |
| 16 feb 2024 | 11,13 | 11,16 | 11,10 | 11,10 | 10,93 | 27.000 |
| 15 feb 2024 | 11,11 | 11,16 | 11,11 | 11,13 | 10,96 | 15.200 |
| 15 feb 2024 | 0.09 Dividendo | |||||
| 14 feb 2024 | 11,18 | 11,20 | 11,15 | 11,17 | 10,91 | 13.000 |
| 13 feb 2024 | 11,18 | 11,18 | 11,10 | 11,13 | 10,87 | 52.400 |
| 12 feb 2024 | 11,20 | 11,28 | 11,20 | 11,20 | 10,94 | 61.100 |
| 09 feb 2024 | 11,26 | 11,28 | 11,21 | 11,21 | 10,95 | 25.400 |
| 08 feb 2024 | 11,28 | 11,31 | 11,25 | 11,25 | 10,99 | 37.700 |
| 07 feb 2024 | 11,28 | 11,28 | 11,23 | 11,28 | 11,02 | 21.400 |
| 06 feb 2024 | 11,17 | 11,24 | 11,17 | 11,22 | 10,96 | 24.000 |
| 05 feb 2024 | 11,20 | 11,20 | 11,13 | 11,17 | 10,91 | 11.700 |
| 02 feb 2024 | 11,20 | 11,21 | 11,16 | 11,21 | 10,95 | 10.400 |
| 01 feb 2024 | 11,15 | 11,22 | 11,15 | 11,22 | 10,96 | 23.400 |
| 31 ene 2024 | 11,10 | 11,16 | 11,09 | 11,13 | 10,87 | 14.800 |
| 30 ene 2024 | 11,05 | 11,12 | 11,03 | 11,09 | 10,83 | 20.700 |
| 29 ene 2024 | 11,10 | 11,10 | 11,02 | 11,04 | 10,78 | 14.300 |
| 26 ene 2024 | 11,01 | 11,06 | 11,00 | 11,04 | 10,78 | 17.600 |
| 25 ene 2024 | 10,97 | 11,04 | 10,95 | 11,04 | 10,78 | 15.700 |
| 24 ene 2024 | 10,95 | 10,97 | 10,91 | 10,96 | 10,70 | 22.700 |
| 23 ene 2024 | 10,85 | 10,92 | 10,85 | 10,92 | 10,66 | 37.500 |
| 22 ene 2024 | 10,80 | 10,89 | 10,80 | 10,89 | 10,63 | 23.000 |
| 19 ene 2024 | 10,75 | 10,85 | 10,71 | 10,83 | 10,58 | 26.800 |
| 18 ene 2024 | 10,74 | 10,79 | 10,74 | 10,78 | 10,53 | 16.900 |
| 17 ene 2024 | 10,81 | 10,81 | 10,69 | 10,72 | 10,47 | 38.500 |
| 16 ene 2024 | 10,85 | 10,86 | 10,80 | 10,81 | 10,56 | 22.000 |
| 12 ene 2024 | 10,88 | 10,89 | 10,87 | 10,87 | 10,62 | 14.900 |
| 11 ene 2024 | 10,85 | 10,85 | 10,80 | 10,83 | 10,58 | 3700 |
| 10 ene 2024 | 10,78 | 10,87 | 10,78 | 10,85 | 10,60 | 18.500 |
| 09 ene 2024 | 10,80 | 10,82 | 10,76 | 10,78 | 10,53 | 19.800 |
| 08 ene 2024 | 10,85 | 10,85 | 10,76 | 10,81 | 10,56 | 23.800 |
| 05 ene 2024 | 10,64 | 10,83 | 10,64 | 10,81 | 10,56 | 25.900 |
| 04 ene 2024 | 10,80 | 10,81 | 10,70 | 10,78 | 10,53 | 24.500 |
| 03 ene 2024 | 10,70 | 10,75 | 10,70 | 10,73 | 10,48 | 23.900 |
| 02 ene 2024 | 10,70 | 10,75 | 10,68 | 10,75 | 10,50 | 36.500 |
| 29 dic 2023 | 10,76 | 10,85 | 10,68 | 10,73 | 10,48 | 58.400 |
| 28 dic 2023 | 10,80 | 10,86 | 10,77 | 10,78 | 10,53 | 42.400 |
| 28 dic 2023 | 0.09 Dividendo | |||||
| 27 dic 2023 | 10,85 | 10,90 | 10,85 | 10,90 | 10,56 | 48.200 |
| 26 dic 2023 | 10,92 | 10,99 | 10,82 | 10,85 | 10,51 | 45.000 |
| 22 dic 2023 | 10,85 | 10,89 | 10,84 | 10,88 | 10,54 | 24.800 |
| *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.