Mercados españoles cerrados en 45 mins

Principal Financial Group, Inc. (PFG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
81,78+0,36 (+0,44%)
A partir del 10:44AM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202481,8482,2981,7881,7881,78164.222
23 may 202483,1583,1581,3181,4281,42900.800
22 may 202483,1383,9982,9683,2883,28645.300
21 may 202483,6584,2983,4083,4983,49652.500
20 may 202485,1385,1383,4683,5483,54700.000
17 may 202484,6685,1784,2685,1385,13606.900
16 may 202484,7885,3784,2384,2884,28934.500
15 may 202484,4584,9684,4484,7884,78999.700
14 may 202483,9484,6983,9484,1984,19714.900
13 may 202484,2684,7583,8583,9283,92621.400
10 may 202483,6884,1683,5883,9683,96951.200
09 may 202483,0783,8082,8383,4983,49936.800
08 may 202482,2083,3882,0882,9882,981.174.500
07 may 202483,0183,4782,3182,4682,461.041.900
06 may 202481,9082,7081,7382,6582,65787.000
03 may 202480,9481,4780,3181,2181,21784.900
02 may 202480,3680,6079,0480,4880,48884.000
01 may 202478,9080,7778,9079,8579,851.086.300
30 abr 202480,0080,5879,1079,1479,141.065.900
29 abr 202479,1580,7879,1580,4380,431.397.500
26 abr 202478,9379,6877,2679,1279,121.424.800
25 abr 202481,6982,0580,4281,0681,06942.800
24 abr 202480,8082,3180,5382,1682,161.199.900
23 abr 202481,1581,7581,0981,5181,51737.900
22 abr 202480,6881,7480,2581,3581,35674.400
19 abr 202479,3880,4979,3880,4480,44978.700
18 abr 202479,0379,8078,7678,9678,96875.800
17 abr 202478,7479,2678,2778,4878,48935.400
16 abr 202478,7578,8377,8378,2578,25830.600
15 abr 202480,4481,0078,5878,9378,93855.700
12 abr 202479,9080,8579,5579,8279,821.166.200
11 abr 202481,0981,1179,9480,2580,251.021.200
10 abr 202482,2282,2280,9481,2781,27840.700
09 abr 202484,7985,1682,5182,8182,81870.700
08 abr 202484,5085,2584,3084,6284,62992.100
05 abr 202484,2884,8784,0484,5184,51882.400
04 abr 202486,2386,7984,5684,6084,60877.600
03 abr 202485,2386,1985,2385,7785,77981.800
02 abr 202485,9386,5985,0885,3485,341.312.500
01 abr 202486,0286,3585,1286,0186,01960.700
28 mar 202486,3486,7785,8586,3186,31978.200
27 mar 202484,8786,0884,5486,0786,07834.400
26 mar 202484,5084,9784,4184,4984,49832.300
25 mar 202483,4384,7683,4384,4884,48845.000
22 mar 202484,8285,0983,5283,5383,53867.800
21 mar 202484,2184,8984,0484,4984,491.045.500
20 mar 202482,7984,0182,5884,0184,011.559.800
19 mar 202482,5283,1882,5282,9882,981.211.700
18 mar 202482,6083,1382,1182,2582,251.853.600
15 mar 202480,2282,7380,2282,5582,556.705.700
14 mar 202480,7481,4079,5580,5180,511.906.500
13 mar 202479,7080,9979,4180,8980,891.248.400
12 mar 202479,9980,1579,2279,8179,811.217.100
11 mar 202478,9980,1078,5780,0680,061.355.500
11 mar 20240.69 Dividendo
08 mar 202480,2980,6479,9379,9779,281.179.600
07 mar 202481,0981,5879,7079,9779,281.332.300
06 mar 202480,9981,1479,9780,7380,031.290.400
05 mar 202480,3981,5580,3980,9980,291.088.600
04 mar 202479,6680,8879,6680,6879,981.121.200
01 mar 202480,3380,8079,7880,0579,361.138.300
29 feb 202481,0581,4280,2680,8680,162.110.600
28 feb 202480,7181,0180,4280,5679,861.132.000
27 feb 202480,4580,7279,7680,6879,98939.200
26 feb 202479,7380,6379,6580,1179,42874.700
23 feb 202480,1981,2779,9480,2479,55938.100
22 feb 202479,4680,5079,3980,3479,65882.500
21 feb 202480,3080,4079,3179,6578,961.018.200
20 feb 202479,7280,7179,3380,3079,61959.400
16 feb 202480,4980,5279,6280,0479,351.489.300
15 feb 202479,1881,3379,1880,9480,241.551.100
14 feb 202479,8080,0878,1478,6978,011.824.500
13 feb 202481,0083,3978,3379,2678,582.377.400
12 feb 202478,5379,9478,3178,9478,261.254.500
09 feb 202477,4778,4776,8278,2077,53843.200
08 feb 202478,1178,1876,7977,7677,09908.900
07 feb 202478,6078,9277,9778,1177,441.223.400
06 feb 202477,5078,4877,5078,4077,72990.600
05 feb 202477,1477,9476,4777,5276,85712.700
02 feb 202477,5378,4377,0978,0277,35852.600
01 feb 202478,5178,6275,6577,7377,061.117.200
31 ene 202480,6980,8978,9379,1078,421.099.600
30 ene 202479,8780,8679,8780,7580,05790.400
29 ene 202480,2380,5479,8280,4279,73584.100
26 ene 202480,0080,6879,8680,5179,82577.600
25 ene 202480,5980,5979,5180,1679,47666.500
24 ene 202480,1680,5679,7479,9079,21773.700
23 ene 202479,3679,8479,1479,4578,76541.200
22 ene 202478,6879,8378,5679,2678,58971.900
19 ene 202477,6078,5076,9078,3277,641.227.200
18 ene 202477,1677,4176,6377,2276,55933.000
17 ene 202477,3878,2976,8077,2076,53608.000
16 ene 202478,2778,2777,6078,1477,47865.100
12 ene 202479,1479,8278,4078,7578,07702.900
11 ene 202478,7879,0577,7478,9778,29831.300
10 ene 202478,5379,0578,2279,0078,32688.900
09 ene 202479,8080,0678,5278,6177,93770.900
08 ene 202480,5080,8480,0480,4879,79779.800
05 ene 202479,3381,1079,3380,8280,121.827.500
04 ene 202478,8479,9578,7979,3978,711.116.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...