Mercados españoles cerrados

PACE High Yield Investments (PHYPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,49+0,02 (+0,24%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20248,498,498,498,498,49-
18 abr 20248,478,478,478,478,47-
17 abr 20248,478,478,478,478,47-
16 abr 20248,478,478,478,478,47-
15 abr 20248,518,518,518,518,51-
12 abr 20248,538,538,538,538,53-
11 abr 20248,548,548,548,548,54-
10 abr 20248,558,558,558,558,55-
09 abr 20248,588,588,588,588,58-
08 abr 20248,578,578,578,578,57-
05 abr 20248,578,578,578,578,57-
04 abr 20248,578,578,578,578,57-
03 abr 20248,568,568,568,568,56-
02 abr 20248,568,568,568,568,56-
01 abr 20248,588,588,588,588,58-
28 mar 20248,608,608,608,608,60-
27 mar 20248,598,598,598,598,59-
26 mar 20248,598,598,598,598,59-
25 mar 20248,598,598,598,598,59-
22 mar 20248,598,598,598,598,59-
21 mar 20248,598,598,598,598,59-
20 mar 20248,638,638,638,638,63-
19 mar 20248,638,638,638,638,63-
18 mar 20248,628,628,628,628,62-
15 mar 20248,628,628,628,628,62-
14 mar 20248,628,628,628,628,62-
13 mar 20248,648,648,648,648,64-
12 mar 20248,638,638,638,638,63-
11 mar 20248,638,638,638,638,63-
08 mar 20248,638,638,638,638,63-
07 mar 20248,618,618,618,618,61-
06 mar 20248,608,608,608,608,60-
05 mar 20248,598,598,598,598,59-
04 mar 20248,588,588,588,588,58-
01 mar 20248,588,588,588,588,58-
29 feb 20248,568,568,568,568,56-
28 feb 20248,568,568,568,568,56-
27 feb 20248,568,568,568,568,56-
26 feb 20248,568,568,568,568,56-
23 feb 20248,568,568,568,568,56-
22 feb 20248,558,558,558,558,55-
21 feb 20248,538,538,538,538,53-
20 feb 20248,588,588,588,588,58-
16 feb 20248,588,588,588,588,58-
15 feb 20248,588,588,588,588,58-
14 feb 20248,568,568,568,568,56-
13 feb 20248,558,558,558,558,55-
12 feb 20248,598,598,598,598,59-
09 feb 20248,598,598,598,598,59-
08 feb 20248,588,588,588,588,58-
07 feb 20248,578,578,578,578,57-
06 feb 20248,568,568,568,568,56-
05 feb 20248,558,558,558,558,55-
02 feb 20248,578,578,578,578,57-
01 feb 20248,588,588,588,588,58-
31 ene 20248,578,578,578,578,57-
30 ene 20248,578,578,578,578,57-
29 ene 20248,578,578,578,578,57-
26 ene 20248,568,568,568,568,56-
25 ene 20248,558,558,558,558,55-
24 ene 20248,548,548,548,548,54-
23 ene 20248,538,538,538,538,53-
23 ene 20240.045 Dividendo
22 ene 20248,588,588,588,588,53-
19 ene 20248,568,568,568,568,52-
18 ene 20248,558,558,558,558,51-
17 ene 20248,548,548,548,548,50-
16 ene 20248,578,578,578,578,53-
12 ene 20248,598,598,598,598,54-
11 ene 20248,578,578,578,578,53-
10 ene 20248,568,568,568,568,52-
09 ene 20248,538,538,538,538,49-
08 ene 20248,528,528,528,528,48-
05 ene 20248,508,508,508,508,46-
04 ene 20248,518,518,518,518,47-
03 ene 20248,518,518,518,518,47-
02 ene 20248,558,558,558,558,51-
29 dic 20238,588,588,588,588,53-
28 dic 20238,588,588,588,588,53-
27 dic 20238,588,588,588,588,53-
26 dic 20238,568,568,568,568,52-
22 dic 20238,558,558,558,558,51-
21 dic 20238,548,548,548,548,50-
21 dic 20230.047 Dividendo
20 dic 20238,588,588,588,588,49-
19 dic 20238,568,568,568,568,47-
18 dic 20238,558,558,558,558,46-
15 dic 20238,558,558,558,558,46-
14 dic 20238,558,558,558,558,46-
13 dic 20238,448,448,448,448,35-
12 dic 20238,408,408,408,408,31-
11 dic 20238,398,398,398,398,30-
08 dic 20238,398,398,398,398,30-
07 dic 20238,408,408,408,408,31-
06 dic 20238,408,408,408,408,31-
05 dic 20238,398,398,398,398,30-
04 dic 20238,378,378,378,378,28-
01 dic 20238,378,378,378,378,28-
30 nov 20238,348,348,348,348,25-
29 nov 20238,338,338,338,338,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...