Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.579,47 -751,30 (-1,31%)
Pioneer International Equity C (PCITX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 26 jun 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 25 jun 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 24 jun 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 21 jun 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 20 jun 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 18 jun 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 17 jun 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 14 jun 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 13 jun 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 12 jun 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 11 jun 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 10 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 07 jun 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 06 jun 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 05 jun 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 04 jun 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 03 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 31 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 30 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 29 may 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 28 may 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 24 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 23 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 22 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 21 may 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 20 may 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 17 may 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 16 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 15 may 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 14 may 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 13 may 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 10 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 09 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 08 may 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 07 may 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 06 may 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 03 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 02 may 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 01 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 30 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 29 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 26 abr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 25 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 24 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 23 abr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 22 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 19 abr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 18 abr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 17 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 16 abr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 15 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 12 abr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 11 abr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 10 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 09 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 08 abr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 05 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 04 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 03 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 02 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 01 abr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 28 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 27 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 26 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 25 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 22 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 21 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 20 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 19 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 18 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 15 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 14 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 13 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 12 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 11 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 08 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 07 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 06 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 05 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 04 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 01 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 29 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 28 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 27 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 26 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 23 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 22 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 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 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 15 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 14 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 13 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 12 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 09 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 08 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 07 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 06 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| *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.