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
58.927,27 -1.085,43 (-1,81%)
PGIM High Yield R (JDYRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 25 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 24 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 23 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 22 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 19 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 18 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 17 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 16 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 15 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 12 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 11 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 10 abr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 09 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 08 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 04 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 03 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 02 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 01 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 28 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 27 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 26 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 25 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 22 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 21 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 20 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 19 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 18 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 15 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 13 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 12 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 11 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 08 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 07 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 06 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 05 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 04 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 01 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 29 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 28 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 27 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 26 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 23 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 22 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 21 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 20 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 16 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 15 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 14 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 13 feb 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 12 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 09 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 08 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 07 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 05 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 02 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 01 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 31 ene 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 31 ene 2024 | 0.026 Dividendo | |||||
| 30 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 29 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 26 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 25 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 24 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 23 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 22 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 19 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 18 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 17 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 16 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 12 ene 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6839 | - |
| 11 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 10 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 09 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 08 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 05 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 04 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 03 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 02 ene 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6939 | - |
| 29 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6939 | - |
| 29 dic 2023 | 0.024 Dividendo | |||||
| 28 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6700 | - |
| 27 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6898 | - |
| 26 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6601 | - |
| 22 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6700 | - |
| 21 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6700 | - |
| 21 dic 2023 | 0.023 Dividendo | |||||
| 20 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6572 | - |
| 19 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6473 | - |
| 18 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6375 | - |
| 15 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6375 | - |
| 14 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6375 | - |
| 13 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5882 | - |
| 12 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5489 | - |
| 11 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5489 | - |
| 08 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5489 | - |
| 07 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5587 | - |
| *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.