Mercados españoles cerrados

PCM Fund Inc. (PCM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,87+0,06 (+0,68%)
A partir del 02:00PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20248,888,898,848,878,879535
08 may 20248,828,888,768,818,8127.900
07 may 20248,858,908,858,868,8624.800
06 may 20248,878,878,818,868,8622.100
03 may 20248,908,908,848,878,8720.900
02 may 20248,888,888,778,848,8427.600
01 may 20248,948,948,688,818,8136.500
30 abr 20248,608,928,588,848,8477.800
29 abr 20248,598,698,408,588,5838.200
26 abr 20248,498,508,468,498,499600
25 abr 20248,428,448,408,408,408900
24 abr 20248,518,528,418,458,4513.900
23 abr 20248,438,508,398,468,4630.500
22 abr 20248,508,578,358,388,3832.000
19 abr 20248,418,438,288,378,3710.600
18 abr 20248,358,448,328,348,3418.500
17 abr 20248,418,438,348,398,3915.800
16 abr 20248,208,478,208,418,4121.500
15 abr 20248,358,508,218,258,2529.600
12 abr 20248,688,738,278,408,4041.300
11 abr 20248,738,828,498,688,6840.900
10 abr 20248,778,848,618,748,7435.100
10 abr 20240.08 Dividendo
09 abr 20248,758,908,698,908,8238.400
08 abr 20248,728,758,688,748,6644.500
05 abr 20248,588,698,588,668,5836.900
04 abr 20248,678,688,588,638,5537.800
03 abr 20248,598,608,508,588,5033.300
02 abr 20248,418,568,378,538,4554.700
01 abr 20248,338,538,248,508,42116.100
28 mar 20248,218,288,208,278,2032.300
27 mar 20248,218,248,208,228,1543.300
26 mar 20248,158,218,158,178,1022.200
25 mar 20248,208,268,178,198,1233.600
22 mar 20248,258,298,208,228,1555.700
21 mar 20248,268,298,248,268,1925.300
20 mar 20248,208,278,208,268,1941.700
19 mar 20248,258,298,218,218,1443.200
18 mar 20248,228,308,228,278,2026.100
15 mar 20248,378,378,288,308,2315.800
14 mar 20248,338,338,278,338,269500
13 mar 20248,298,398,298,368,2814.800
12 mar 20248,308,358,268,348,2722.000
11 mar 20248,398,398,258,318,2428.100
08 mar 20248,428,428,338,398,3151.200
08 mar 20240.08 Dividendo
07 mar 20248,328,428,328,428,2729.700
06 mar 20248,398,398,318,348,1948.600
05 mar 20248,448,458,308,368,2118.600
04 mar 20248,358,408,278,398,2430.200
01 mar 20248,228,298,198,258,1035.300
29 feb 20248,188,228,188,218,0618.200
28 feb 20248,228,228,178,198,0415.800
27 feb 20248,178,248,128,248,0962.100
26 feb 20248,218,218,088,117,9639.700
23 feb 20248,218,238,158,178,0233.200
22 feb 20248,228,268,208,218,0614.100
21 feb 20248,238,358,208,208,0521.300
20 feb 20248,158,408,158,248,0933.000
16 feb 20248,388,398,238,318,1621.000
15 feb 20248,308,308,268,278,1212.000
14 feb 20248,258,308,208,278,126800
13 feb 20248,208,258,148,198,0412.800
12 feb 20248,148,448,148,268,1125.000
09 feb 20248,328,348,178,318,1634.100
09 feb 20240.08 Dividendo
08 feb 20248,408,488,308,488,2528.200
07 feb 20248,338,408,328,378,1436.800
06 feb 20248,248,388,248,288,0520.200
05 feb 20248,228,348,208,268,0348.000
02 feb 20248,068,158,038,157,9230.000
01 feb 20248,088,168,008,077,8523.900
31 ene 20248,098,168,018,067,8440.900
30 ene 20248,078,128,048,127,9031.900
29 ene 20248,038,127,988,027,8015.800
26 ene 20247,988,037,958,007,7831.200
25 ene 20248,028,147,937,977,7520.700
24 ene 20247,927,997,897,957,7352.000
23 ene 20247,877,927,807,907,6826.600
22 ene 20247,937,947,827,887,6628.100
19 ene 20247,957,957,867,927,7023.900
18 ene 20248,058,057,907,957,7327.700
17 ene 20248,078,077,948,007,7821.600
16 ene 20248,058,097,958,077,8524.300
12 ene 20248,118,178,088,117,8916.900
11 ene 20248,068,268,028,147,9115.700
11 ene 20240.08 Dividendo
10 ene 20248,268,318,088,237,9228.500
09 ene 20248,078,198,018,157,8524.500
08 ene 20248,208,208,108,207,9024.700
05 ene 20247,968,167,968,087,7829.300
04 ene 20247,998,027,927,967,6616.300
03 ene 20247,848,007,807,967,6676.500
02 ene 20247,947,997,837,847,5544.200
29 dic 20237,908,007,867,967,6629.300
28 dic 20238,018,037,907,957,6522.800
27 dic 20237,918,037,907,997,6939.000
26 dic 20237,988,037,907,937,6424.900
22 dic 20237,928,077,888,007,7023.100
21 dic 20238,038,077,937,947,6552.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...