Mercados españoles cerrados

Principal Financial Group, Inc. (PFG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,87+0,79 (+0,86%)
Al cierre: 04:00PM EST
92,87 0,00 (0,00%)
Después del cierre: 04:05PM EST
Intervalo de fechas:
02 feb 2022 - 02 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 feb 202392,5193,1190,8492,8792,872.083.351
01 feb 202392,6493,1990,0792,0892,081.993.000
31 ene 202392,2092,9587,0492,5592,554.973.600
30 ene 202392,4693,7392,3793,3993,392.460.400
27 ene 202391,9893,3691,9493,0593,051.870.600
26 ene 202391,0592,2890,6292,2692,261.374.500
25 ene 202388,9290,7688,7090,6990,691.057.900
24 ene 202389,1890,0788,0489,7789,77827.700
23 ene 202388,0289,7488,0289,3489,34876.300
20 ene 202387,3488,1386,6987,9687,961.449.900
19 ene 202386,3387,5985,9886,9186,911.733.500
18 ene 202389,6989,9587,3187,4187,411.243.300
17 ene 202389,5389,9288,5089,3489,341.124.200
13 ene 202387,7189,6487,0889,3289,321.061.500
12 ene 202389,3589,5488,2188,3688,361.247.600
11 ene 202388,2090,7488,1289,2589,252.150.000
10 ene 202386,8987,7386,2087,6287,621.050.300
09 ene 202387,5688,2186,4886,8786,871.745.900
06 ene 202385,2487,6384,7887,4687,461.593.300
05 ene 202384,7984,9584,0084,3984,391.845.700
04 ene 202384,2785,1484,1885,0185,011.655.600
03 ene 202384,2585,0083,3083,7783,771.741.900
30 dic 202284,7385,1783,3083,9283,921.059.400
29 dic 202284,7385,8484,5285,5185,51752.500
28 dic 202285,2285,4784,3584,4084,401.029.900
27 dic 202285,8886,4184,8285,0885,08947.000
23 dic 202284,9785,7084,8385,5685,56688.500
22 dic 202285,5385,7883,9785,0885,081.059.600
21 dic 202285,8786,9485,6986,2286,221.031.200
20 dic 202284,4685,5684,3884,8584,851.328.000
19 dic 202284,9685,8783,6884,3184,311.576.600
16 dic 202284,3585,4083,5184,9284,925.562.600
15 dic 202287,1087,1185,6286,1086,101.529.600
14 dic 202289,8090,3787,8688,1788,171.626.000
13 dic 202292,0192,4089,6389,8589,851.476.600
12 dic 202288,4790,4787,3090,2790,271.340.000
09 dic 202289,1289,6587,9488,0788,071.433.900
08 dic 202289,5490,8588,7289,1189,111.841.100
07 dic 202289,5591,6988,8090,2490,241.458.300
06 dic 202290,2090,8988,8289,7989,791.425.300
05 dic 202291,2891,3888,6089,9289,921.598.900
02 dic 202289,8892,3189,8892,1892,181.462.400
01 dic 202290,4691,5389,5790,9290,921.836.300
30 nov 202288,5690,1587,6489,6889,684.841.400
30 nov 20220.64 Dividendo
29 nov 202289,7390,4289,2389,8489,201.489.200
28 nov 202291,5492,4989,4789,5488,901.360.700
25 nov 202291,9992,4991,6492,4791,81626.000
23 nov 202291,1391,9590,7591,7891,13729.900
22 nov 202291,6692,2291,3791,7191,061.000.000
21 nov 202290,7991,3189,7291,0190,361.190.500
18 nov 202290,8791,5589,6390,9090,251.600.200
17 nov 202288,8390,4288,5089,8189,172.291.100
16 nov 202293,3493,9592,3692,9192,251.648.400
15 nov 202294,2795,2092,6493,3392,671.443.900
14 nov 202294,3095,4093,7093,7493,071.605.200
11 nov 202294,5896,1793,7095,0094,321.970.600
10 nov 202291,9193,8290,7593,6292,951.772.100
09 nov 202289,6191,1189,2589,4788,831.024.300
08 nov 202289,9391,0289,2090,6590,001.335.600
07 nov 202290,0090,3988,9590,0389,391.271.500
04 nov 202287,8989,9087,2689,8889,241.620.500
03 nov 202285,5487,2885,1986,5185,891.361.800
02 nov 202288,0689,2786,4886,7986,172.120.300
01 nov 202287,4689,1887,4688,3287,691.601.400
31 oct 202286,5088,5286,4388,1387,502.493.500
28 oct 202283,0088,3182,8188,0187,383.594.200
27 oct 202281,4882,6581,3681,8481,261.740.100
26 oct 202280,5481,2880,3380,8880,301.779.500
25 oct 202279,3880,3679,3380,1479,572.180.200
24 oct 202278,9180,3978,8080,0379,461.862.600
21 oct 202277,4579,0976,5578,8478,286.279.400
20 oct 202278,4879,6077,5177,5677,011.767.200
19 oct 202279,1280,0578,4078,7778,211.925.600
18 oct 202279,9880,2779,1479,8879,311.582.200
17 oct 202278,0378,6277,2378,2277,661.607.000
14 oct 202279,1579,9576,4376,6176,061.598.800
13 oct 202274,9178,9874,0978,7878,222.192.800
12 oct 202275,5376,5775,0676,0475,501.519.700
11 oct 202275,2677,0875,0775,7175,171.350.000
10 oct 202276,2677,0975,4476,1275,582.535.300
07 oct 202276,7977,3375,5276,0475,501.663.200
06 oct 202277,9178,7077,5078,3277,761.614.700
05 oct 202277,9978,9977,6478,5377,971.399.000
04 oct 202276,5079,1376,3379,0078,441.593.000
03 oct 202273,0775,8271,8375,5575,012.095.700
30 sept 202271,5173,5771,2772,1571,642.136.200
29 sept 202272,2872,4670,8471,4270,911.714.100
28 sept 202270,8873,5470,6172,9172,391.333.100
27 sept 202272,0072,5970,7271,4770,961.083.100
26 sept 202271,8772,8971,2671,3470,831.523.100
23 sept 202274,1274,4171,2272,4171,891.795.600
22 sept 202276,1576,4875,2775,4274,881.589.500
21 sept 202277,3578,1376,0676,0675,521.633.400
20 sept 202276,8277,1876,1076,8476,291.354.500
19 sept 202275,9977,6475,8377,4376,881.701.900
16 sept 202276,9877,2275,8377,0176,463.448.700
15 sept 202277,7578,5176,9777,4776,922.026.900
14 sept 202277,7278,4376,8977,5877,031.701.500
13 sept 202278,2879,6977,3077,4176,862.375.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...