Mercados españoles cerrados

PFG Fdlt Ins AM&Eq Idx Str R (PFFFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,09+0,02 (+0,14%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024------
03 jun 202414,0914,0914,0914,0914,09-
31 may 202413,9713,9713,9713,9713,97-
30 may 202413,9713,9713,9713,9713,97-
29 may 202413,9913,9913,9913,9913,99-
28 may 202414,1414,1414,1414,1414,14-
24 may 202414,1514,1514,1514,1514,15-
23 may 202414,0514,0514,0514,0514,05-
22 may 202414,1714,1714,1714,1714,17-
21 may 202414,2214,2214,2214,2214,22-
20 may 202414,2214,2214,2214,2214,22-
17 may 202414,1914,1914,1914,1914,19-
16 may 202414,1914,1914,1914,1914,19-
15 may 202414,2214,2214,2214,2214,22-
14 may 202414,0714,0714,0714,0714,07-
13 may 202413,9913,9913,9913,9913,99-
10 may 202413,9713,9713,9713,9713,97-
09 may 202413,9713,9713,9713,9713,97-
08 may 202413,8813,8813,8813,8813,88-
07 may 202413,9013,9013,9013,9013,90-
06 may 202413,8813,8813,8813,8813,88-
03 may 202413,7613,7613,7613,7613,76-
02 may 202413,6113,6113,6113,6113,61-
01 may 202413,4613,4613,4613,4613,46-
30 abr 202413,4813,4813,4813,4813,48-
29 abr 202413,6913,6913,6913,6913,69-
26 abr 202413,6313,6313,6313,6313,63-
25 abr 202413,5113,5113,5113,5113,51-
24 abr 202413,5713,5713,5713,5713,57-
23 abr 202413,5713,5713,5713,5713,57-
22 abr 202413,4113,4113,4113,4113,41-
19 abr 202413,2813,2813,2813,2813,28-
18 abr 202413,3613,3613,3613,3613,36-
17 abr 202413,3813,3813,3813,3813,38-
16 abr 202413,4413,4413,4413,4413,44-
15 abr 202413,5013,5013,5013,5013,50-
12 abr 202413,6413,6413,6413,6413,64-
11 abr 202413,8613,8613,8613,8613,86-
10 abr 202413,7813,7813,7813,7813,78-
09 abr 202413,9413,9413,9413,9413,94-
08 abr 202413,9213,9213,9213,9213,92-
05 abr 202413,7913,7913,7913,7913,79-
04 abr 202413,7913,7913,7913,7913,79-
03 abr 202413,9313,9313,9313,9313,93-
02 abr 202413,9013,9013,9013,9013,90-
01 abr 202413,9913,9913,9913,9913,99-
28 mar 202414,0414,0414,0414,0414,04-
27 mar 202414,0214,0214,0214,0214,02-
26 mar 202413,9113,9113,9113,9113,91-
25 mar 202413,9313,9313,9313,9313,93-
22 mar 202413,9613,9613,9613,9613,96-
21 mar 202414,0114,0114,0114,0114,01-
20 mar 202413,9613,9613,9613,9613,96-
19 mar 202413,8213,8213,8213,8213,82-
18 mar 202413,7713,7713,7713,7713,77-
15 mar 202413,7213,7213,7213,7213,72-
14 mar 202413,7813,7813,7813,7813,78-
13 mar 202413,8513,8513,8513,8513,85-
12 mar 202413,8713,8713,8713,8713,87-
11 mar 202413,7413,7413,7413,7413,74-
08 mar 202413,7713,7713,7713,7713,77-
07 mar 202413,8413,8413,8413,8413,84-
06 mar 202413,7013,7013,7013,7013,70-
05 mar 202413,6013,6013,6013,6013,60-
04 mar 202413,7213,7213,7213,7213,72-
01 mar 202413,7313,7313,7313,7313,73-
29 feb 202413,6113,6113,6113,6113,61-
28 feb 202413,5513,5513,5513,5513,55-
27 feb 202413,6013,6013,6013,6013,60-
26 feb 202413,5613,5613,5613,5613,56-
23 feb 202413,6013,6013,6013,6013,60-
22 feb 202413,5913,5913,5913,5913,59-
21 feb 202413,3713,3713,3713,3713,37-
20 feb 202413,3613,3613,3613,3613,36-
16 feb 202413,4113,4113,4113,4113,41-
15 feb 202413,4513,4513,4513,4513,45-
14 feb 202413,3313,3313,3313,3313,33-
13 feb 202413,1913,1913,1913,1913,19-
12 feb 202413,4113,4113,4113,4113,41-
09 feb 202413,3813,3813,3813,3813,38-
08 feb 202413,3213,3213,3213,3213,32-
07 feb 202413,3013,3013,3013,3013,30-
06 feb 202413,2313,2313,2313,2313,23-
05 feb 202413,1613,1613,1613,1613,16-
02 feb 202413,2213,2213,2213,2213,22-
01 feb 202413,1713,1713,1713,1713,17-
31 ene 202413,0213,0213,0213,0213,02-
30 ene 202413,2013,2013,2013,2013,20-
29 ene 202413,2213,2213,2213,2213,22-
26 ene 202413,1313,1313,1313,1313,13-
25 ene 202413,1213,1213,1213,1213,12-
24 ene 202413,0513,0513,0513,0513,05-
23 ene 202413,0313,0313,0313,0313,03-
22 ene 202413,0113,0113,0113,0113,01-
19 ene 202412,9812,9812,9812,9812,98-
18 ene 202412,8512,8512,8512,8512,85-
17 ene 202412,7512,7512,7512,7512,75-
16 ene 202412,8512,8512,8512,8512,85-
12 ene 202412,9612,9612,9612,9612,96-
11 ene 202412,9412,9412,9412,9412,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...