Mercados españoles abiertos en 55 mins
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.310,34 +107,12 (+0,30%) Dólar/Euro
1,1127 +0,0010 (+0,09%) Petróleo Brent
73,21 -0,49 (-0,66%) Bitcoin EUR
54.180,92 +1.500,57 (+2,85%)
PGIM Jennison Mid-Cap Growth Fund (PEGGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 16 sept 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 13 sept 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 12 sept 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 11 sept 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 10 sept 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 09 sept 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 06 sept 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 05 sept 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 04 sept 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 03 sept 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 30 ago 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 29 ago 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 28 ago 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 27 ago 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 26 ago 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 23 ago 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 22 ago 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 21 ago 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 20 ago 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 19 ago 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 16 ago 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 15 ago 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 14 ago 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 13 ago 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 12 ago 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 09 ago 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 08 ago 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 07 ago 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 06 ago 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 05 ago 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 02 ago 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 01 ago 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 31 jul 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 30 jul 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 29 jul 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 26 jul 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 25 jul 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 24 jul 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 23 jul 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 22 jul 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 19 jul 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 18 jul 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 17 jul 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 16 jul 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 15 jul 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 12 jul 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 11 jul 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 10 jul 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 09 jul 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 08 jul 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 05 jul 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 03 jul 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 02 jul 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 01 jul 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 28 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 27 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 26 jun 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 25 jun 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 24 jun 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 21 jun 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 20 jun 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 18 jun 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 17 jun 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 14 jun 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 13 jun 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 12 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 11 jun 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 10 jun 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 07 jun 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 06 jun 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 05 jun 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 04 jun 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 03 jun 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 31 may 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 30 may 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 29 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 28 may 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 24 may 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 23 may 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 22 may 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 21 may 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 20 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 17 may 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 16 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 15 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 14 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 13 may 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 10 may 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 09 may 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 08 may 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 07 may 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 06 may 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 03 may 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 02 may 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 01 may 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 30 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 29 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 26 abr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 25 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| *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.