Mercados españoles cerrados

Principal MidCap A (PEMGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,69+0,03 (+0,08%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202438,6938,6938,6938,6938,69-
25 abr 202438,6638,6638,6638,6638,66-
24 abr 202438,7538,7538,7538,7538,75-
23 abr 202438,6038,6038,6038,6038,60-
22 abr 202438,1038,1038,1038,1038,10-
19 abr 202437,7837,7837,7837,7837,78-
18 abr 202437,8737,8737,8737,8737,87-
17 abr 202438,0638,0638,0638,0638,06-
16 abr 202438,2038,2038,2038,2038,20-
15 abr 202438,3538,3538,3538,3538,35-
12 abr 202438,7738,7738,7738,7738,77-
11 abr 202439,4039,4039,4039,4039,40-
10 abr 202439,3639,3639,3639,3639,36-
09 abr 202440,0740,0740,0740,0740,07-
08 abr 202440,1140,1140,1140,1140,11-
05 abr 202440,0540,0540,0540,0540,05-
04 abr 202439,4939,4939,4939,4939,49-
03 abr 202440,1140,1140,1140,1140,11-
02 abr 202439,9439,9439,9439,9439,94-
01 abr 202440,3640,3640,3640,3640,36-
28 mar 202440,7240,7240,7240,7240,72-
27 mar 202440,6640,6640,6640,6640,66-
26 mar 202440,3140,3140,3140,3140,31-
25 mar 202440,2940,2940,2940,2940,29-
22 mar 202440,4940,4940,4940,4940,49-
21 mar 202440,6840,6840,6840,6840,68-
20 mar 202440,3240,3240,3240,3240,32-
19 mar 202439,8539,8539,8539,8539,85-
18 mar 202439,6139,6139,6139,6139,61-
15 mar 202439,6139,6139,6139,6139,61-
14 mar 202439,5539,5539,5539,5539,55-
13 mar 202439,8639,8639,8639,8639,86-
12 mar 202439,8539,8539,8539,8539,85-
11 mar 202439,5139,5139,5139,5139,51-
08 mar 202439,5839,5839,5839,5839,58-
07 mar 202439,7639,7639,7639,7639,76-
06 mar 202439,4239,4239,4239,4239,42-
05 mar 202439,1339,1339,1339,1339,13-
04 mar 202439,4639,4639,4639,4639,46-
01 mar 202439,4939,4939,4939,4939,49-
29 feb 202439,2339,2339,2339,2339,23-
28 feb 202438,9438,9438,9438,9438,94-
27 feb 202438,8438,8438,8438,8438,84-
26 feb 202438,8138,8138,8138,8138,81-
23 feb 202438,9338,9338,9338,9338,93-
22 feb 202438,6638,6638,6638,6638,66-
21 feb 202438,1038,1038,1038,1038,10-
20 feb 202437,9837,9837,9837,9837,98-
16 feb 202438,2138,2138,2138,2138,21-
15 feb 202438,3838,3838,3838,3838,38-
14 feb 202437,8937,8937,8937,8937,89-
13 feb 202437,3837,3837,3837,3837,38-
12 feb 202438,0438,0438,0438,0438,04-
09 feb 202438,0638,0638,0638,0638,06-
08 feb 202437,8637,8637,8637,8637,86-
07 feb 202437,9237,9237,9237,9237,92-
06 feb 202437,6637,6637,6637,6637,66-
05 feb 202437,3337,3337,3337,3337,33-
02 feb 202437,6137,6137,6137,6137,61-
01 feb 202437,5537,5537,5537,5537,55-
31 ene 202437,1237,1237,1237,1237,12-
30 ene 202437,6537,6537,6537,6537,65-
29 ene 202437,5537,5537,5537,5537,55-
26 ene 202437,2137,2137,2137,2137,21-
25 ene 202437,2737,2737,2737,2737,27-
24 ene 202436,9436,9436,9436,9436,94-
23 ene 202437,1837,1837,1837,1837,18-
22 ene 202437,1837,1837,1837,1837,18-
19 ene 202436,8936,8936,8936,8936,89-
18 ene 202436,4736,4736,4736,4736,47-
17 ene 202436,0336,0336,0336,0336,03-
16 ene 202436,1936,1936,1936,1936,19-
12 ene 202436,2436,2436,2436,2436,24-
11 ene 202436,1536,1536,1536,1536,15-
10 ene 202436,1736,1736,1736,1736,17-
09 ene 202435,9135,9135,9135,9135,91-
08 ene 202435,9835,9835,9835,9835,98-
05 ene 202435,4935,4935,4935,4935,49-
04 ene 202435,5435,5435,5435,5435,54-
03 ene 202435,5735,5735,5735,5735,57-
02 ene 202436,1836,1836,1836,1836,18-
29 dic 202336,7736,7736,7736,7736,77-
28 dic 202336,7736,7736,7736,7736,77-
27 dic 202336,7536,7536,7536,7536,75-
26 dic 202336,6636,6636,6636,6636,66-
22 dic 202336,5736,5736,5736,5736,57-
21 dic 202336,4136,4136,4136,4136,41-
20 dic 202335,9335,9335,9335,9335,93-
19 dic 202336,5536,5536,5536,5536,55-
18 dic 202336,3736,3736,3736,3736,37-
15 dic 202336,2236,2236,2236,2236,22-
14 dic 202336,4736,4736,4736,4736,47-
13 dic 202336,3536,3536,3536,3536,35-
13 dic 20230 Dividendo
13 dic 20230.948 Plusvalía
12 dic 202336,6936,6936,6936,6935,74-
11 dic 202336,5136,5136,5136,5135,57-
08 dic 202336,0236,0236,0236,0235,09-
07 dic 202335,8935,8935,8935,8934,96-
06 dic 202335,7535,7535,7535,7534,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...