Mercados españoles abiertos en 4 hrs 14 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.714,26 +541,11 (+1,38%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,23 +0,22 (+0,26%) Bitcoin EUR
57.996,99 +1.536,16 (+2,72%)
PGIM Jennison Technology Z (PGKZX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 21 jun 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 20 jun 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 18 jun 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 17 jun 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 14 jun 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 13 jun 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 12 jun 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 11 jun 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 10 jun 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 07 jun 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 06 jun 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 05 jun 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 04 jun 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 03 jun 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 31 may 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 30 may 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 29 may 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 28 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 24 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 23 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 22 may 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 21 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 20 may 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 17 may 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 16 may 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 15 may 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 14 may 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 13 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 10 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 09 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 08 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 07 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 06 may 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 03 may 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 02 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 01 may 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 30 abr 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 29 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 26 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 25 abr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 24 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 23 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 22 abr 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 19 abr 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 18 abr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 17 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 16 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 15 abr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 12 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 11 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 10 abr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 09 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 08 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 05 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 04 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 03 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 02 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 01 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 28 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 27 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 26 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 25 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 22 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 21 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 20 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 19 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 18 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 15 mar 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 14 mar 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 13 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 12 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 11 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 08 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 07 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 06 mar 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 05 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 04 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 01 mar 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 29 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 28 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 27 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 26 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 23 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 22 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 21 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 20 feb 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 16 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 15 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 14 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 13 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 12 feb 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 09 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 08 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 07 feb 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 06 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 05 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 02 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 01 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| *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.