Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.927,60 -2,40 (-0,12%) BTC-EUR
21.366,53 -4,45 (-0,02%)
PGIM High Yield Fund (PHYQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 ene 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 25 ene 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 24 ene 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 23 ene 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 20 ene 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 19 ene 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 18 ene 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 17 ene 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 13 ene 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 12 ene 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 11 ene 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 10 ene 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 09 ene 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 06 ene 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 05 ene 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 04 ene 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 03 ene 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 30 dic 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 29 dic 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 28 dic 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 27 dic 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 23 dic 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 22 dic 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 22 dic 2022 | 0.011 Dividendo | |||||
| 21 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
| 20 dic 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5990 | - |
| 19 dic 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6090 | - |
| 16 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
| 15 dic 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6489 | - |
| 14 dic 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6689 | - |
| 13 dic 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6689 | - |
| 12 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
| 09 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
| 08 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
| 07 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
| 06 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
| 05 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
| 02 dic 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6390 | - |
| 01 dic 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6390 | - |
| 30 nov 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5990 | - |
| 30 nov 2022 | 0.027 Dividendo | |||||
| 29 nov 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5522 | - |
| 28 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
| 25 nov 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5819 | - |
| 23 nov 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5819 | - |
| 22 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
| 21 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
| 18 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
| 17 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
| 16 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
| 15 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
| 14 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
| 11 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5224 | - |
| 10 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5224 | - |
| 09 nov 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4530 | - |
| 08 nov 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4728 | - |
| 07 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4629 | - |
| 04 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4629 | - |
| 03 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4629 | - |
| 02 nov 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5026 | - |
| 01 nov 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5026 | - |
| 31 oct 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5026 | - |
| 31 oct 2022 | 0.027 Dividendo | |||||
| 28 oct 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4956 | - |
| 27 oct 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,4858 | - |
| 26 oct 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4562 | - |
| 25 oct 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4365 | - |
| 24 oct 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4168 | - |
| 21 oct 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 20 oct 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 19 oct 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4168 | - |
| 18 oct 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4463 | - |
| 17 oct 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4266 | - |
| 14 oct 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 13 oct 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 12 oct 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4266 | - |
| 11 oct 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4266 | - |
| 10 oct 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4562 | - |
| 07 oct 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4562 | - |
| 06 oct 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4759 | - |
| 05 oct 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,4858 | - |
| 04 oct 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4956 | - |
| 03 oct 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4365 | - |
| 30 sept 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 30 sept 2022 | 0.027 Dividendo | |||||
| 29 sept 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,3803 | - |
| 28 sept 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,3999 | - |
| 27 sept 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,3803 | - |
| 26 sept 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,3999 | - |
| 23 sept 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4489 | - |
| 22 sept 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,4881 | - |
| 21 sept 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5273 | - |
| 20 sept 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5273 | - |
| 19 sept 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5371 | - |
| 16 sept 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5371 | - |
| 15 sept 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5567 | - |
| 14 sept 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5861 | - |
| 13 sept 2022 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,5959 | - |
| 12 sept 2022 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6351 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
