Mercados españoles cerrados en 2 hrs 34 min
IBEX 35
11.050,40 -102,60 (-0,92%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0762 +0,0010 (+0,10%) Petróleo Brent
84,18 +0,60 (+0,72%) Oro
2.336,10 +13,80 (+0,59%) Bitcoin EUR
57.147,80 -614,48 (-1,06%)
Principal Real Estate Securities Fund (PFRSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 07 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 06 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 03 may 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 02 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 01 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 30 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 29 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 26 abr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 25 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 24 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 23 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 22 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 19 abr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 18 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 17 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 16 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 15 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 12 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 11 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 10 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 09 abr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 08 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 05 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 04 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 03 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 02 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 01 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 28 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 27 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 26 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 25 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 22 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 21 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 20 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 19 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 19 mar 2024 | 0.159 Dividendo | |||||
| 18 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,50 | - |
| 15 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,55 | - |
| 14 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,63 | - |
| 13 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,03 | - |
| 12 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,19 | - |
| 11 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,27 | - |
| 08 mar 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,36 | - |
| 07 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,08 | - |
| 06 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,04 | - |
| 05 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 26,96 | - |
| 04 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,34 | - |
| 01 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,00 | - |
| 29 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,73 | - |
| 28 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,51 | - |
| 27 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,33 | - |
| 26 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,26 | - |
| 23 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,55 | - |
| 22 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,60 | - |
| 21 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,62 | - |
| 20 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,37 | - |
| 16 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,45 | - |
| 15 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,68 | - |
| 14 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,15 | - |
| 13 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 25,93 | - |
| 12 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,39 | - |
| 09 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,46 | - |
| 08 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,42 | - |
| 07 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,13 | - |
| 06 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,20 | - |
| 05 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 25,93 | - |
| 02 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,49 | - |
| 01 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,81 | - |
| 31 ene 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,32 | - |
| 30 ene 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,53 | - |
| 29 ene 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,79 | - |
| 26 ene 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,60 | - |
| 25 ene 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,60 | - |
| 24 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,37 | - |
| 23 ene 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,76 | - |
| 22 ene 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 26,98 | - |
| 19 ene 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 26,87 | - |
| 18 ene 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,54 | - |
| 17 ene 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,75 | - |
| 16 ene 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,25 | - |
| 12 ene 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,40 | - |
| 11 ene 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,20 | - |
| 10 ene 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,50 | - |
| 09 ene 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,42 | - |
| 08 ene 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,58 | - |
| 05 ene 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,19 | - |
| 04 ene 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,26 | - |
| 03 ene 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,33 | - |
| 02 ene 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 27,92 | - |
| 29 dic 2023 | 28,12 | 28,12 | 28,12 | 28,12 | 27,95 | - |
| 28 dic 2023 | 28,12 | 28,12 | 28,12 | 28,12 | 27,95 | - |
| 27 dic 2023 | 27,92 | 27,92 | 27,92 | 27,92 | 27,75 | - |
| 27 dic 2023 | 0.17 Dividendo | |||||
| 26 dic 2023 | 27,96 | 27,96 | 27,96 | 27,96 | 27,62 | - |
| 22 dic 2023 | 27,74 | 27,74 | 27,74 | 27,74 | 27,41 | - |
| 21 dic 2023 | 27,65 | 27,65 | 27,65 | 27,65 | 27,32 | - |
| 20 dic 2023 | 27,37 | 27,37 | 27,37 | 27,37 | 27,04 | - |
| 19 dic 2023 | 27,78 | 27,78 | 27,78 | 27,78 | 27,45 | - |
| 18 dic 2023 | 27,59 | 27,59 | 27,59 | 27,59 | 27,26 | - |
| *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.