Mercados españoles abiertos en 4 hrs 19 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.744,01 -179,02 (-0,46%) Dólar/Euro
1,0910 +0,0004 (+0,03%) Petróleo Brent
77,89 -0,47 (-0,60%) Bitcoin EUR
63.417,75 +686,08 (+1,09%)
iShares Preferred and Income Securities ETF (PFF)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 31,67 | 31,76 | 31,62 | 31,74 | 31,74 | 2.520.300 |
| 31 may 2024 | 31,58 | 31,78 | 31,52 | 31,75 | 31,75 | 3.586.200 |
| 30 may 2024 | 31,23 | 31,52 | 31,17 | 31,46 | 31,46 | 2.686.100 |
| 29 may 2024 | 31,34 | 31,38 | 31,17 | 31,19 | 31,19 | 3.091.400 |
| 28 may 2024 | 31,54 | 31,64 | 31,38 | 31,47 | 31,47 | 3.421.900 |
| 24 may 2024 | 31,34 | 31,53 | 31,26 | 31,50 | 31,50 | 3.434.500 |
| 23 may 2024 | 31,59 | 31,63 | 31,20 | 31,26 | 31,26 | 7.715.300 |
| 22 may 2024 | 31,55 | 31,66 | 31,48 | 31,51 | 31,51 | 3.641.700 |
| 21 may 2024 | 31,69 | 31,76 | 31,59 | 31,60 | 31,60 | 1.962.800 |
| 20 may 2024 | 31,64 | 31,70 | 31,59 | 31,66 | 31,66 | 1.655.900 |
| 17 may 2024 | 31,63 | 31,66 | 31,54 | 31,63 | 31,63 | 2.346.300 |
| 16 may 2024 | 31,73 | 31,78 | 31,62 | 31,67 | 31,67 | 2.878.300 |
| 15 may 2024 | 31,67 | 31,76 | 31,61 | 31,76 | 31,76 | 3.591.500 |
| 14 may 2024 | 31,44 | 31,58 | 31,44 | 31,45 | 31,45 | 2.319.300 |
| 13 may 2024 | 31,42 | 31,55 | 31,41 | 31,43 | 31,43 | 2.931.100 |
| 10 may 2024 | 31,38 | 31,43 | 31,25 | 31,40 | 31,40 | 2.772.100 |
| 09 may 2024 | 31,27 | 31,41 | 31,22 | 31,38 | 31,38 | 2.922.100 |
| 08 may 2024 | 31,46 | 31,56 | 31,20 | 31,29 | 31,29 | 9.568.500 |
| 07 may 2024 | 31,81 | 31,82 | 31,54 | 31,55 | 31,55 | 3.598.800 |
| 06 may 2024 | 31,64 | 31,74 | 31,54 | 31,67 | 31,67 | 4.720.900 |
| 03 may 2024 | 31,39 | 31,56 | 31,39 | 31,54 | 31,54 | 3.369.500 |
| 02 may 2024 | 31,15 | 31,33 | 31,05 | 31,19 | 31,19 | 3.701.400 |
| 01 may 2024 | 30,89 | 31,18 | 30,88 | 31,14 | 31,14 | 4.893.800 |
| 01 may 2024 | 0.16 Dividendo | |||||
| 30 abr 2024 | 31,22 | 31,32 | 30,96 | 30,96 | 30,80 | 5.002.900 |
| 29 abr 2024 | 31,20 | 31,38 | 31,19 | 31,32 | 31,16 | 3.524.300 |
| 26 abr 2024 | 31,20 | 31,35 | 31,11 | 31,13 | 30,97 | 2.915.700 |
| 25 abr 2024 | 31,07 | 31,21 | 30,89 | 31,08 | 30,92 | 5.445.900 |
| 24 abr 2024 | 31,29 | 31,40 | 31,21 | 31,34 | 31,18 | 4.857.000 |
| 23 abr 2024 | 31,06 | 31,38 | 31,03 | 31,35 | 31,19 | 3.229.800 |
| 22 abr 2024 | 30,88 | 31,10 | 30,86 | 31,05 | 30,89 | 3.776.200 |
| 19 abr 2024 | 30,74 | 30,94 | 30,73 | 30,90 | 30,74 | 3.325.000 |
| 18 abr 2024 | 30,81 | 30,89 | 30,69 | 30,72 | 30,56 | 5.024.000 |
| 17 abr 2024 | 30,89 | 31,04 | 30,77 | 30,79 | 30,63 | 5.581.900 |
| 16 abr 2024 | 30,60 | 30,85 | 30,56 | 30,65 | 30,49 | 6.998.100 |
| 15 abr 2024 | 31,22 | 31,30 | 30,70 | 30,72 | 30,56 | 12.487.600 |
| 12 abr 2024 | 31,41 | 31,49 | 31,25 | 31,25 | 31,09 | 4.782.100 |
| 11 abr 2024 | 31,57 | 31,61 | 31,28 | 31,47 | 31,31 | 6.223.800 |
| 10 abr 2024 | 31,78 | 31,85 | 31,38 | 31,50 | 31,34 | 10.950.100 |
| 09 abr 2024 | 32,09 | 32,12 | 31,98 | 32,00 | 31,83 | 2.857.200 |
| 08 abr 2024 | 31,99 | 32,09 | 31,99 | 32,00 | 31,83 | 2.809.800 |
| 05 abr 2024 | 32,03 | 32,14 | 31,98 | 32,06 | 31,89 | 3.509.100 |
| 04 abr 2024 | 32,09 | 32,20 | 32,01 | 32,08 | 31,91 | 6.910.200 |
| 03 abr 2024 | 31,81 | 32,01 | 31,76 | 32,00 | 31,83 | 5.301.000 |
| 02 abr 2024 | 31,95 | 31,99 | 31,77 | 31,90 | 31,74 | 5.139.900 |
| 01 abr 2024 | 32,13 | 32,22 | 31,90 | 32,14 | 31,97 | 12.391.700 |
| 01 abr 2024 | 0.156 Dividendo | |||||
| 28 mar 2024 | 32,47 | 32,53 | 32,20 | 32,23 | 31,91 | 5.350.000 |
| 27 mar 2024 | 32,30 | 32,46 | 32,22 | 32,41 | 32,09 | 3.900.200 |
| 26 mar 2024 | 32,27 | 32,38 | 32,22 | 32,25 | 31,93 | 3.304.600 |
| 25 mar 2024 | 32,54 | 32,54 | 32,24 | 32,27 | 31,95 | 3.511.700 |
| 22 mar 2024 | 32,62 | 32,66 | 32,42 | 32,42 | 32,10 | 3.313.500 |
| 21 mar 2024 | 32,58 | 32,64 | 32,49 | 32,54 | 32,22 | 6.250.500 |
| 20 mar 2024 | 32,33 | 32,45 | 32,22 | 32,45 | 32,13 | 4.470.600 |
| 19 mar 2024 | 32,17 | 32,30 | 32,11 | 32,29 | 31,97 | 4.851.200 |
| 18 mar 2024 | 32,13 | 32,17 | 32,02 | 32,14 | 31,82 | 4.319.200 |
| 15 mar 2024 | 32,02 | 32,10 | 31,96 | 32,10 | 31,78 | 4.651.800 |
| 14 mar 2024 | 32,23 | 32,26 | 32,03 | 32,03 | 31,71 | 5.211.900 |
| 13 mar 2024 | 32,21 | 32,35 | 32,20 | 32,29 | 31,97 | 5.077.100 |
| 12 mar 2024 | 32,16 | 32,26 | 32,09 | 32,25 | 31,93 | 4.704.100 |
| 11 mar 2024 | 32,26 | 32,29 | 32,17 | 32,17 | 31,85 | 2.457.900 |
| 08 mar 2024 | 32,21 | 32,29 | 32,21 | 32,23 | 31,91 | 3.327.600 |
| 07 mar 2024 | 32,22 | 32,22 | 32,13 | 32,20 | 31,88 | 5.017.900 |
| 06 mar 2024 | 32,01 | 32,13 | 31,97 | 32,05 | 31,73 | 5.282.100 |
| 05 mar 2024 | 31,85 | 31,96 | 31,79 | 31,96 | 31,64 | 4.271.300 |
| 04 mar 2024 | 31,87 | 31,97 | 31,82 | 31,83 | 31,51 | 4.208.600 |
| 01 mar 2024 | 32,07 | 32,07 | 31,82 | 31,94 | 31,62 | 5.458.500 |
| 01 mar 2024 | 0.17 Dividendo | |||||
| 29 feb 2024 | 32,15 | 32,23 | 32,02 | 32,18 | 31,69 | 4.197.800 |
| 28 feb 2024 | 31,99 | 32,11 | 31,96 | 32,02 | 31,53 | 3.328.300 |
| 27 feb 2024 | 32,07 | 32,09 | 31,94 | 31,98 | 31,49 | 2.865.000 |
| 26 feb 2024 | 32,23 | 32,23 | 32,02 | 32,06 | 31,57 | 4.126.600 |
| 23 feb 2024 | 31,99 | 32,18 | 31,93 | 32,17 | 31,68 | 4.624.700 |
| 22 feb 2024 | 31,85 | 31,94 | 31,82 | 31,92 | 31,43 | 3.368.500 |
| 21 feb 2024 | 31,88 | 31,94 | 31,70 | 31,75 | 31,27 | 3.782.700 |
| 20 feb 2024 | 31,75 | 31,90 | 31,70 | 31,83 | 31,35 | 3.534.900 |
| 16 feb 2024 | 31,77 | 31,85 | 31,73 | 31,77 | 31,29 | 3.147.900 |
| 15 feb 2024 | 31,87 | 31,97 | 31,75 | 31,89 | 31,40 | 4.289.800 |
| 14 feb 2024 | 31,68 | 31,84 | 31,68 | 31,78 | 31,30 | 3.895.200 |
| 13 feb 2024 | 31,83 | 31,84 | 31,56 | 31,63 | 31,15 | 5.432.500 |
| 12 feb 2024 | 32,00 | 32,10 | 31,96 | 32,09 | 31,60 | 5.302.900 |
| 09 feb 2024 | 31,79 | 31,99 | 31,72 | 31,96 | 31,47 | 3.536.600 |
| 08 feb 2024 | 31,69 | 31,81 | 31,60 | 31,81 | 31,33 | 4.640.700 |
| 07 feb 2024 | 31,80 | 31,80 | 31,60 | 31,70 | 31,22 | 3.924.100 |
| 06 feb 2024 | 31,65 | 31,74 | 31,61 | 31,68 | 31,20 | 4.722.400 |
| 05 feb 2024 | 31,88 | 31,88 | 31,60 | 31,63 | 31,15 | 4.870.800 |
| 02 feb 2024 | 31,93 | 32,01 | 31,88 | 31,98 | 31,49 | 4.780.700 |
| 01 feb 2024 | 31,98 | 32,11 | 31,73 | 32,11 | 31,62 | 7.123.400 |
| 01 feb 2024 | 0.176 Dividendo | |||||
| 31 ene 2024 | 32,06 | 32,19 | 32,06 | 32,06 | 31,40 | 5.322.500 |
| 30 ene 2024 | 32,12 | 32,22 | 32,04 | 32,18 | 31,52 | 3.685.200 |
| 29 ene 2024 | 32,08 | 32,12 | 31,97 | 32,10 | 31,44 | 4.038.700 |
| 26 ene 2024 | 31,95 | 32,05 | 31,87 | 31,99 | 31,33 | 5.272.200 |
| 25 ene 2024 | 31,78 | 31,98 | 31,71 | 31,96 | 31,30 | 5.195.000 |
| 24 ene 2024 | 31,66 | 31,69 | 31,56 | 31,68 | 31,03 | 3.979.400 |
| 23 ene 2024 | 31,58 | 31,64 | 31,52 | 31,57 | 30,92 | 3.806.400 |
| 22 ene 2024 | 31,56 | 31,63 | 31,49 | 31,61 | 30,96 | 4.434.600 |
| 19 ene 2024 | 31,27 | 31,50 | 31,13 | 31,49 | 30,84 | 5.690.600 |
| 18 ene 2024 | 31,40 | 31,41 | 31,17 | 31,25 | 30,61 | 6.160.300 |
| 17 ene 2024 | 31,39 | 31,45 | 31,30 | 31,33 | 30,68 | 5.957.600 |
| *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.