Mercados españoles cerrados

Principal Large Cap Value III R1 (PESAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,17+0,04 (+0,21%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202419,1719,1719,1719,1719,17-
27 jun 202419,1319,1319,1319,1319,13-
26 jun 202419,1119,1119,1119,1119,11-
25 jun 202419,1819,1819,1819,1819,18-
24 jun 202419,3119,3119,3119,3119,31-
21 jun 202419,2119,2119,2119,2119,21-
20 jun 202419,2019,2019,2019,2019,20-
18 jun 202419,1619,1619,1619,1619,16-
17 jun 202419,1219,1219,1219,1219,12-
14 jun 202419,0119,0119,0119,0119,01-
13 jun 202419,1319,1319,1319,1319,13-
12 jun 202419,1419,1419,1419,1419,14-
11 jun 202419,0819,0819,0819,0819,08-
10 jun 202419,1819,1819,1819,1819,18-
07 jun 202419,1519,1519,1519,1519,15-
06 jun 202419,1719,1719,1719,1719,17-
05 jun 202419,2219,2219,2219,2219,22-
04 jun 202419,1519,1519,1519,1519,15-
03 jun 202419,2019,2019,2019,2019,20-
31 may 202418,9718,9718,9718,9718,97-
30 may 202418,9718,9718,9718,9718,97-
29 may 202418,9418,9418,9418,9418,94-
28 may 202419,1819,1819,1819,1819,18-
24 may 202419,3119,3119,3119,3119,31-
23 may 202419,2219,2219,2219,2219,22-
22 may 202419,4819,4819,4819,4819,48-
21 may 202419,5519,5519,5519,5519,55-
20 may 202419,5419,5419,5419,5419,54-
17 may 202419,6019,6019,6019,6019,60-
16 may 202419,5519,5519,5519,5519,55-
15 may 202419,5619,5619,5619,5619,56-
14 may 202419,4219,4219,4219,4219,42-
13 may 202419,3419,3419,3419,3419,34-
10 may 202419,3519,3519,3519,3519,35-
09 may 202419,3019,3019,3019,3019,30-
08 may 202419,1719,1719,1719,1719,17-
07 may 202419,1519,1519,1519,1519,15-
06 may 202419,1019,1019,1019,1019,10-
03 may 202418,9518,9518,9518,9518,95-
02 may 202418,8318,8318,8318,8318,83-
01 may 202418,6718,6718,6718,6718,67-
30 abr 202418,7418,7418,7418,7418,74-
29 abr 202419,0119,0119,0119,0119,01-
26 abr 202418,9318,9318,9318,9318,93-
25 abr 202418,9018,9018,9018,9018,90-
24 abr 202418,9018,9018,9018,9018,90-
23 abr 202418,8818,8818,8818,8818,88-
22 abr 202418,7418,7418,7418,7418,74-
19 abr 202418,5918,5918,5918,5918,59-
18 abr 202418,5118,5118,5118,5118,51-
17 abr 202418,4918,4918,4918,4918,49-
16 abr 202418,5518,5518,5518,5518,55-
15 abr 202418,6218,6218,6218,6218,62-
12 abr 202418,7518,7518,7518,7518,75-
11 abr 202419,0319,0319,0319,0319,03-
10 abr 202419,0319,0319,0319,0319,03-
09 abr 202419,2919,2919,2919,2919,29-
08 abr 202419,2619,2619,2619,2619,26-
05 abr 202419,2619,2619,2619,2619,26-
04 abr 202419,1219,1219,1219,1219,12-
03 abr 202419,3419,3419,3419,3419,34-
02 abr 202419,2819,2819,2819,2819,28-
01 abr 202419,4119,4119,4119,4119,41-
28 mar 202419,4919,4919,4919,4919,49-
27 mar 202419,4119,4119,4119,4119,41-
26 mar 202419,1519,1519,1519,1519,15-
25 mar 202419,1419,1419,1419,1419,14-
22 mar 202419,1919,1919,1919,1919,19-
21 mar 202419,2719,2719,2719,2719,27-
20 mar 202419,1619,1619,1619,1619,16-
19 mar 202419,0219,0219,0219,0219,02-
18 mar 202418,9518,9518,9518,9518,95-
15 mar 202418,8818,8818,8818,8818,88-
14 mar 202418,9218,9218,9218,9218,92-
13 mar 202419,0319,0319,0319,0319,03-
12 mar 202419,0019,0019,0019,0019,00-
11 mar 202418,8918,8918,8918,8918,89-
08 mar 202418,8218,8218,8218,8218,82-
07 mar 202418,8718,8718,8718,8718,87-
06 mar 202418,7318,7318,7318,7318,73-
05 mar 202418,6218,6218,6218,6218,62-
04 mar 202418,7118,7118,7118,7118,71-
01 mar 202418,6918,6918,6918,6918,69-
29 feb 202418,6418,6418,6418,6418,64-
28 feb 202418,5318,5318,5318,5318,53-
27 feb 202418,5518,5518,5518,5518,55-
26 feb 202418,5318,5318,5318,5318,53-
23 feb 202418,5918,5918,5918,5918,59-
22 feb 202418,5518,5518,5518,5518,55-
21 feb 202418,3518,3518,3518,3518,35-
20 feb 202418,2818,2818,2818,2818,28-
16 feb 202418,3618,3618,3618,3618,36-
15 feb 202418,4018,4018,4018,4018,40-
14 feb 202418,2218,2218,2218,2218,22-
13 feb 202418,0718,0718,0718,0718,07-
12 feb 202418,3118,3118,3118,3118,31-
09 feb 202418,2518,2518,2518,2518,25-
08 feb 202418,2218,2218,2218,2218,22-
07 feb 202418,1918,1918,1918,1918,19-
06 feb 202418,1218,1218,1218,1218,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...