Mercados españoles cerrados en 5 hrs 24 min
IBEX 35
7.568,80 -11,10 (-0,15%) Euro Stoxx 50
3.443,69 -4,03 (-0,12%) Dólar/Euro
0,9891 +0,0007 (+0,07%) Petróleo Brent
93,33 -0,04 (-0,04%) Oro
1.723,30 +2,50 (+0,15%) BTC-EUR
20.350,21 -125,44 (-0,61%)
Principal Financial Group, Inc. (PFG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 oct 2022 | 77,99 | 78,99 | 77,64 | 78,53 | 78,53 | 1.399.000 |
| 04 oct 2022 | 76,50 | 79,13 | 76,33 | 79,00 | 79,00 | 1.593.000 |
| 03 oct 2022 | 73,07 | 75,82 | 71,83 | 75,55 | 75,55 | 2.095.700 |
| 30 sept 2022 | 71,51 | 73,57 | 71,27 | 72,15 | 72,15 | 2.136.200 |
| 29 sept 2022 | 72,28 | 72,46 | 70,84 | 71,42 | 71,42 | 1.714.100 |
| 28 sept 2022 | 70,88 | 73,54 | 70,61 | 72,91 | 72,91 | 1.333.100 |
| 27 sept 2022 | 72,00 | 72,59 | 70,72 | 71,47 | 71,47 | 1.083.100 |
| 26 sept 2022 | 71,87 | 72,89 | 71,26 | 71,34 | 71,34 | 1.523.100 |
| 23 sept 2022 | 74,12 | 74,41 | 71,22 | 72,41 | 72,41 | 1.795.600 |
| 22 sept 2022 | 76,15 | 76,48 | 75,27 | 75,42 | 75,42 | 1.589.500 |
| 21 sept 2022 | 77,35 | 78,13 | 76,06 | 76,06 | 76,06 | 1.633.400 |
| 20 sept 2022 | 76,82 | 77,18 | 76,10 | 76,84 | 76,84 | 1.354.500 |
| 19 sept 2022 | 75,99 | 77,64 | 75,83 | 77,43 | 77,43 | 1.701.900 |
| 16 sept 2022 | 76,98 | 77,22 | 75,83 | 77,01 | 77,01 | 3.448.700 |
| 15 sept 2022 | 77,75 | 78,51 | 76,97 | 77,47 | 77,47 | 2.026.900 |
| 14 sept 2022 | 77,72 | 78,43 | 76,89 | 77,58 | 77,58 | 1.701.500 |
| 13 sept 2022 | 78,28 | 79,69 | 77,30 | 77,41 | 77,41 | 2.375.900 |
| 12 sept 2022 | 78,62 | 79,80 | 78,46 | 79,78 | 79,78 | 2.205.900 |
| 09 sept 2022 | 77,24 | 78,53 | 77,24 | 78,29 | 78,29 | 2.111.200 |
| 08 sept 2022 | 75,46 | 76,92 | 74,90 | 76,80 | 76,80 | 2.545.900 |
| 07 sept 2022 | 73,55 | 75,49 | 73,16 | 75,31 | 75,31 | 2.987.800 |
| 07 sept 2022 | 0.64 Dividendo | |||||
| 06 sept 2022 | 74,61 | 74,86 | 73,31 | 74,43 | 73,79 | 1.613.600 |
| 02 sept 2022 | 75,70 | 76,26 | 74,07 | 74,44 | 73,80 | 1.346.400 |
| 01 sept 2022 | 74,75 | 74,75 | 73,29 | 74,68 | 74,04 | 1.625.600 |
| 31 ago 2022 | 75,42 | 75,93 | 74,72 | 74,76 | 74,12 | 1.659.700 |
| 30 ago 2022 | 75,86 | 76,03 | 74,91 | 75,29 | 74,64 | 1.851.200 |
| 29 ago 2022 | 76,09 | 76,44 | 75,38 | 75,71 | 75,06 | 1.286.600 |
| 26 ago 2022 | 78,78 | 79,22 | 76,56 | 76,61 | 75,95 | 1.284.100 |
| 25 ago 2022 | 77,28 | 78,60 | 77,28 | 78,39 | 77,72 | 1.362.600 |
| 24 ago 2022 | 75,72 | 77,06 | 75,57 | 76,99 | 76,33 | 1.392.100 |
| 23 ago 2022 | 76,52 | 77,31 | 75,88 | 76,10 | 75,45 | 1.968.000 |
| 22 ago 2022 | 76,83 | 77,23 | 76,24 | 76,38 | 75,72 | 1.200.700 |
| 19 ago 2022 | 78,89 | 79,15 | 77,79 | 78,15 | 77,48 | 2.136.800 |
| 18 ago 2022 | 78,47 | 79,65 | 78,07 | 79,29 | 78,61 | 1.331.200 |
| 17 ago 2022 | 78,40 | 79,29 | 78,12 | 78,72 | 78,04 | 1.689.900 |
| 16 ago 2022 | 79,00 | 79,59 | 78,35 | 78,98 | 78,30 | 1.844.300 |
| 15 ago 2022 | 78,88 | 79,99 | 78,77 | 79,13 | 78,45 | 1.469.400 |
| 12 ago 2022 | 78,21 | 79,54 | 77,83 | 79,51 | 78,83 | 1.615.500 |
| 11 ago 2022 | 76,69 | 78,27 | 76,69 | 77,49 | 76,82 | 1.721.100 |
| 10 ago 2022 | 74,23 | 76,24 | 74,10 | 76,16 | 75,51 | 2.290.200 |
| 09 ago 2022 | 71,10 | 74,77 | 70,14 | 73,69 | 73,06 | 3.031.300 |
| 08 ago 2022 | 68,71 | 69,55 | 68,54 | 68,79 | 68,20 | 1.180.800 |
| 05 ago 2022 | 68,11 | 68,93 | 67,74 | 68,22 | 67,63 | 793.600 |
| 04 ago 2022 | 68,04 | 68,71 | 67,69 | 67,98 | 67,40 | 1.155.800 |
| 03 ago 2022 | 66,88 | 68,24 | 66,37 | 68,05 | 67,46 | 1.157.700 |
| 02 ago 2022 | 66,58 | 67,37 | 66,09 | 66,19 | 65,62 | 1.082.700 |
| 01 ago 2022 | 66,47 | 67,21 | 65,69 | 67,12 | 66,54 | 1.289.500 |
| 29 jul 2022 | 65,07 | 67,32 | 65,00 | 66,94 | 66,36 | 1.898.200 |
| 28 jul 2022 | 64,81 | 65,01 | 63,48 | 64,91 | 64,35 | 903.700 |
| 27 jul 2022 | 64,34 | 65,40 | 63,99 | 64,89 | 64,33 | 1.086.700 |
| 26 jul 2022 | 64,47 | 64,82 | 63,70 | 63,93 | 63,38 | 862.500 |
| 25 jul 2022 | 64,54 | 64,93 | 63,92 | 64,91 | 64,35 | 1.110.800 |
| 22 jul 2022 | 64,83 | 65,27 | 63,29 | 63,91 | 63,36 | 896.500 |
| 21 jul 2022 | 64,14 | 64,70 | 63,25 | 64,67 | 64,11 | 826.200 |
| 20 jul 2022 | 63,51 | 64,59 | 63,00 | 64,25 | 63,70 | 1.509.900 |
| 19 jul 2022 | 63,29 | 64,38 | 63,14 | 63,87 | 63,32 | 1.370.600 |
| 18 jul 2022 | 63,61 | 63,82 | 62,19 | 62,53 | 61,99 | 1.017.600 |
| 15 jul 2022 | 61,81 | 62,85 | 61,07 | 62,69 | 62,15 | 1.497.000 |
| 14 jul 2022 | 62,02 | 62,28 | 61,05 | 61,13 | 60,60 | 1.607.100 |
| 13 jul 2022 | 64,82 | 65,31 | 62,84 | 63,49 | 62,94 | 1.550.700 |
| 12 jul 2022 | 65,86 | 66,91 | 65,45 | 65,73 | 65,16 | 1.881.600 |
| 11 jul 2022 | 66,17 | 67,04 | 66,05 | 66,20 | 65,63 | 1.170.500 |
| 08 jul 2022 | 67,02 | 67,84 | 66,77 | 66,92 | 66,34 | 1.364.600 |
| 07 jul 2022 | 66,96 | 67,78 | 66,86 | 67,06 | 66,48 | 1.247.900 |
| 06 jul 2022 | 65,97 | 67,05 | 65,40 | 66,33 | 65,76 | 1.582.200 |
| 05 jul 2022 | 66,80 | 66,80 | 64,76 | 66,57 | 66,00 | 1.220.000 |
| 01 jul 2022 | 66,65 | 67,97 | 66,33 | 67,77 | 67,19 | 1.575.400 |
| 30 jun 2022 | 66,25 | 67,56 | 65,41 | 66,79 | 66,22 | 1.296.400 |
| 29 jun 2022 | 68,10 | 68,38 | 67,29 | 67,33 | 66,75 | 993.900 |
| 28 jun 2022 | 68,34 | 69,55 | 67,83 | 68,11 | 67,52 | 1.168.500 |
| 27 jun 2022 | 65,21 | 69,05 | 65,21 | 67,78 | 67,20 | 1.711.000 |
| 24 jun 2022 | 65,82 | 68,65 | 65,69 | 68,55 | 67,96 | 2.380.900 |
| 23 jun 2022 | 65,78 | 65,88 | 64,22 | 65,20 | 64,64 | 1.355.900 |
| 22 jun 2022 | 64,30 | 65,94 | 64,19 | 65,51 | 64,95 | 1.387.900 |
| 21 jun 2022 | 65,16 | 65,77 | 64,08 | 65,48 | 64,92 | 1.622.400 |
| 17 jun 2022 | 62,85 | 64,08 | 62,42 | 63,86 | 63,31 | 4.598.000 |
| 16 jun 2022 | 63,71 | 63,78 | 61,98 | 62,84 | 62,30 | 2.965.600 |
| 15 jun 2022 | 64,82 | 66,01 | 63,93 | 64,96 | 64,40 | 1.622.400 |
| 14 jun 2022 | 63,96 | 64,90 | 63,38 | 63,94 | 63,39 | 1.376.800 |
| 13 jun 2022 | 64,68 | 64,90 | 63,19 | 63,59 | 63,04 | 1.426.700 |
| 10 jun 2022 | 68,93 | 68,97 | 66,30 | 66,33 | 65,76 | 1.652.500 |
| 09 jun 2022 | 71,61 | 72,04 | 70,29 | 70,29 | 69,69 | 1.264.200 |
| 08 jun 2022 | 71,82 | 72,36 | 71,24 | 71,62 | 71,00 | 821.900 |
| 07 jun 2022 | 71,29 | 72,33 | 70,78 | 72,20 | 71,58 | 1.274.900 |
| 06 jun 2022 | 71,41 | 72,30 | 70,84 | 71,73 | 71,11 | 1.042.500 |
| 03 jun 2022 | 71,83 | 72,03 | 70,78 | 70,88 | 70,27 | 1.230.400 |
| 02 jun 2022 | 71,72 | 72,20 | 70,87 | 72,19 | 71,57 | 1.213.500 |
| 01 jun 2022 | 72,59 | 72,63 | 70,06 | 71,60 | 70,98 | 1.513.200 |
| 01 jun 2022 | 0.64 Dividendo | |||||
| 31 may 2022 | 72,46 | 73,57 | 71,77 | 72,93 | 71,67 | 2.696.800 |
| 27 may 2022 | 72,39 | 72,96 | 71,78 | 72,94 | 71,68 | 1.349.600 |
| 26 may 2022 | 71,61 | 72,25 | 71,26 | 71,98 | 70,73 | 1.461.200 |
| 25 may 2022 | 70,46 | 71,41 | 70,06 | 70,96 | 69,73 | 1.808.900 |
| 24 may 2022 | 69,94 | 70,55 | 68,05 | 70,34 | 69,12 | 2.081.900 |
| 23 may 2022 | 70,39 | 70,95 | 69,56 | 70,53 | 69,31 | 1.637.600 |
| 20 may 2022 | 70,36 | 70,79 | 67,76 | 69,24 | 68,04 | 2.435.800 |
| 19 may 2022 | 70,37 | 72,10 | 69,56 | 69,75 | 68,54 | 4.004.500 |
| 18 may 2022 | 72,14 | 72,27 | 71,24 | 71,44 | 70,20 | 2.330.500 |
| 17 may 2022 | 71,27 | 73,20 | 70,85 | 72,77 | 71,51 | 1.805.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
