Mercados españoles cerrados en 7 mins

Parnassus Value Equity Investor (PARWX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,16-0,17 (-0,32%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202452,1652,1652,1652,1652,16-
30 abr 202452,3352,3352,3352,3352,33-
29 abr 202453,2053,2053,2053,2053,20-
26 abr 202453,1653,1653,1653,1653,16-
25 abr 202452,8352,8352,8352,8352,83-
24 abr 202453,1553,1553,1553,1553,15-
23 abr 202453,2853,2853,2853,2853,28-
22 abr 202452,6452,6452,6452,6452,64-
19 abr 202452,3252,3252,3252,3252,32-
18 abr 202452,2052,2052,2052,2052,20-
17 abr 202452,3552,3552,3552,3552,35-
16 abr 202452,5752,5752,5752,5752,57-
15 abr 202452,8552,8552,8552,8552,85-
12 abr 202453,2053,2053,2053,2053,20-
11 abr 202454,1954,1954,1954,1954,19-
10 abr 202454,0954,0954,0954,0954,09-
09 abr 202454,9354,9354,9354,9354,93-
08 abr 202454,7654,7654,7654,7654,76-
05 abr 202454,7454,7454,7454,7454,74-
04 abr 202454,4754,4754,4754,4754,47-
03 abr 202455,1155,1155,1155,1155,11-
02 abr 202455,2055,2055,2055,2055,20-
01 abr 202455,6355,6355,6355,6355,63-
28 mar 202455,6855,6855,6855,6855,68-
27 mar 202455,5155,5155,5155,5155,51-
26 mar 202454,8854,8854,8854,8854,88-
25 mar 202454,7654,7654,7654,7654,76-
22 mar 202454,7554,7554,7554,7554,75-
21 mar 202455,0055,0055,0055,0055,00-
20 mar 202454,2854,2854,2854,2854,28-
19 mar 202453,7553,7553,7553,7553,75-
18 mar 202453,5553,5553,5553,5553,55-
15 mar 202453,2253,2253,2253,2253,22-
14 mar 202453,2553,2553,2553,2553,25-
13 mar 202453,7153,7153,7153,7153,71-
12 mar 202453,7253,7253,7253,7253,72-
11 mar 202453,3653,3653,3653,3653,36-
08 mar 202453,2453,2453,2453,2453,24-
07 mar 202453,3153,3153,3153,3153,31-
06 mar 202452,8652,8652,8652,8652,86-
05 mar 202452,5452,5452,5452,5452,54-
04 mar 202452,8752,8752,8752,8752,87-
01 mar 202452,7152,7152,7152,7152,71-
29 feb 202452,3752,3752,3752,3752,37-
28 feb 202452,1452,1452,1452,1452,14-
27 feb 202452,2752,2752,2752,2752,27-
26 feb 202452,1352,1352,1352,1352,13-
23 feb 202452,2652,2652,2652,2652,26-
22 feb 202452,1052,1052,1052,1052,10-
21 feb 202451,5551,5551,5551,5551,55-
20 feb 202451,4651,4651,4651,4651,46-
16 feb 202451,6051,6051,6051,6051,60-
15 feb 202451,9051,9051,9051,9051,90-
14 feb 202451,5651,5651,5651,5651,56-
13 feb 202450,9950,9950,9950,9950,99-
12 feb 202451,9451,9451,9451,9451,94-
09 feb 202451,6451,6451,6451,6451,64-
08 feb 202451,5251,5251,5251,5251,52-
07 feb 202451,5051,5051,5051,5051,50-
06 feb 202451,4951,4951,4951,4951,49-
05 feb 202451,2451,2451,2451,2451,24-
02 feb 202451,6051,6051,6051,6051,60-
01 feb 202451,6751,6751,6751,6751,67-
31 ene 202451,0551,0551,0551,0551,05-
30 ene 202451,7251,7251,7251,7251,72-
29 ene 202451,5751,5751,5751,5751,57-
26 ene 202451,3551,3551,3551,3551,35-
25 ene 202451,4351,4351,4351,4351,43-
24 ene 202450,9650,9650,9650,9650,96-
23 ene 202451,0451,0451,0451,0451,04-
22 ene 202450,9450,9450,9450,9450,94-
19 ene 202450,6650,6650,6650,6650,66-
18 ene 202450,1550,1550,1550,1550,15-
17 ene 202449,8449,8449,8449,8449,84-
16 ene 202450,2650,2650,2650,2650,26-
12 ene 202450,3950,3950,3950,3950,39-
11 ene 202450,4050,4050,4050,4050,40-
10 ene 202450,5750,5750,5750,5750,57-
09 ene 202450,5350,5350,5350,5350,53-
08 ene 202450,8750,8750,8750,8750,87-
05 ene 202450,2550,2550,2550,2550,25-
04 ene 202450,0250,0250,0250,0250,02-
03 ene 202450,0050,0050,0050,0050,00-
02 ene 202450,5750,5750,5750,5750,57-
29 dic 202350,5450,5450,5450,5450,54-
28 dic 202350,7050,7050,7050,7050,70-
27 dic 202350,6250,6250,6250,6250,62-
26 dic 202350,5650,5650,5650,5650,56-
22 dic 202350,2650,2650,2650,2650,26-
21 dic 202350,0850,0850,0850,0850,08-
20 dic 202349,3349,3349,3349,3349,33-
20 dic 20230.604 Dividendo
19 dic 202350,8550,8550,8550,8550,25-
18 dic 202350,4350,4350,4350,4349,83-
15 dic 202350,3750,3750,3750,3749,77-
14 dic 202350,6450,6450,6450,6450,04-
13 dic 202349,9849,9849,9849,9849,39-
12 dic 202348,9448,9448,9448,9448,36-
11 dic 202349,1849,1849,1849,1848,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...