Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0683 +0,0010 (+0,10%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.315,90 +13,00 (+0,56%) Bitcoin EUR
53.630,35 -3.631,02 (-6,34%)
PGIM High Yield Fund (PHYQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 29 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 26 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 25 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 24 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 23 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 22 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 19 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 18 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 17 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 16 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 15 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 12 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 11 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 10 abr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 09 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 08 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 04 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 03 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 02 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 01 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 28 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 27 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 26 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 25 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 22 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 21 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 20 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 19 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 18 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 15 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 14 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 13 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 12 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 11 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 08 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 07 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 06 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 05 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 04 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 01 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 29 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 28 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 27 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 26 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 23 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 22 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 21 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 20 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 16 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 15 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 14 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 13 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 12 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 09 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 08 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 02 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 01 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 31 ene 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 31 ene 2024 | 0.029 Dividendo | |||||
| 30 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 29 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 26 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 25 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 24 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
| 23 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
| 22 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
| 19 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6511 | - |
| 18 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6511 | - |
| 17 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6511 | - |
| 16 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 12 ene 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6809 | - |
| 11 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 10 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 09 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 08 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 05 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
| 04 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
| 03 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
| 02 ene 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6909 | - |
| 29 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7008 | - |
| 29 dic 2023 | 0.027 Dividendo | |||||
| 28 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6740 | - |
| 27 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6839 | - |
| 26 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6542 | - |
| 22 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6641 | - |
| 21 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6740 | - |
| 21 dic 2023 | 0.023 Dividendo | |||||
| 20 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6513 | - |
| 19 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6513 | - |
| 18 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6316 | - |
| 15 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6316 | - |
| 14 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6414 | - |
| 13 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5824 | - |
| 12 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5529 | - |
| *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.