Mercados españoles cerrados en 5 hrs 11 min
IBEX 35
11.020,20 +107,40 (+0,98%) Euro Stoxx 50
4.972,74 +66,41 (+1,35%) Dólar/Euro
1,0758 +0,0009 (+0,09%) Petróleo Brent
86,23 -0,01 (-0,01%) Oro
2.355,40 +22,00 (+0,94%) Bitcoin EUR
55.841,89 -2.226,59 (-3,83%)
Principal Global Emerging Markets Fund (PESSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 01 jul 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 28 jun 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 27 jun 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 26 jun 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 25 jun 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 24 jun 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 21 jun 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 20 jun 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 18 jun 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 17 jun 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 14 jun 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 13 jun 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 12 jun 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 11 jun 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 10 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 07 jun 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 06 jun 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 05 jun 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 04 jun 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 03 jun 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 31 may 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 30 may 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 29 may 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 28 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 24 may 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 23 may 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 22 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 21 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 20 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 17 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 16 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 15 may 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 14 may 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 13 may 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 10 may 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 09 may 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 08 may 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 07 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 06 may 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 03 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 02 may 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 01 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 30 abr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 29 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 26 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 25 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 24 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 23 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 22 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 19 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 18 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 17 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 16 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 15 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 12 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 11 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 10 abr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 09 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 08 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 05 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 04 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 03 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 02 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 01 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 28 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 27 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 26 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 25 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 22 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 21 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 20 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 19 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 18 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 15 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 14 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 13 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 12 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 11 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 08 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 07 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 06 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 05 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 04 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 01 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 29 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 28 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 27 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 26 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 23 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 22 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 21 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 20 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 16 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 15 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 14 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 13 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 12 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 09 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 08 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| *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.