Mercados españoles abiertos en 41 mins
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.421,63 +267,82 (+1,02%) Dólar/Euro
1,0436 +0,0012 (+0,11%) Petróleo Brent
113,46 +1,83 (+1,64%) BTC-EUR
19.518,23 +1.027,79 (+5,56%)
PGIM High Yield Fund- Class R6 (PHYQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 30 jun 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 29 jun 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 28 jun 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 27 jun 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 24 jun 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 23 jun 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 22 jun 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 21 jun 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 17 jun 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 16 jun 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 15 jun 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 14 jun 2022 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 13 jun 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 10 jun 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 09 jun 2022 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 08 jun 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 07 jun 2022 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 06 jun 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 03 jun 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 02 jun 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 01 jun 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 31 may 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 27 may 2022 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 26 may 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 25 may 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 24 may 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 23 may 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 20 may 2022 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 19 may 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 18 may 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 17 may 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 16 may 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 13 may 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 12 may 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 11 may 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 10 may 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 09 may 2022 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 06 may 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 05 may 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 04 may 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 03 may 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 02 may 2022 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 29 abr 2022 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 29 abr 2022 | 0.023 Dividendo | |||||
| 28 abr 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9570 | - |
| 27 abr 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9670 | - |
| 26 abr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9769 | - |
| 25 abr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9769 | - |
| 22 abr 2022 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,9869 | - |
| 21 abr 2022 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0068 | - |
| 20 abr 2022 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0267 | - |
| 19 abr 2022 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0167 | - |
| 18 abr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0366 | - |
| 14 abr 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0466 | - |
| 13 abr 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0466 | - |
| 12 abr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0366 | - |
| 11 abr 2022 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0267 | - |
| 08 abr 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0665 | - |
| 07 abr 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0764 | - |
| 06 abr 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,0964 | - |
| 05 abr 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1262 | - |
| 04 abr 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1362 | - |
| 01 abr 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1362 | - |
| 31 mar 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1362 | - |
| 31 mar 2022 | 0.027 Dividendo | |||||
| 30 mar 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1093 | - |
| 29 mar 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,0895 | - |
| 28 mar 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,0697 | - |
| 25 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,0796 | - |
| 24 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,0796 | - |
| 23 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,0796 | - |
| 22 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,0796 | - |
| 21 mar 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,0895 | - |
| 18 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0994 | - |
| 17 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0994 | - |
| 16 mar 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,0598 | - |
| 15 mar 2022 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0301 | - |
| 14 mar 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0400 | - |
| 11 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0994 | - |
| 10 mar 2022 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1192 | - |
| 09 mar 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1390 | - |
| 08 mar 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1390 | - |
| 07 mar 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1687 | - |
| 04 mar 2022 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1984 | - |
| 03 mar 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2083 | - |
| 02 mar 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2083 | - |
| 01 mar 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2083 | - |
| 28 feb 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2083 | - |
| 28 feb 2022 | 0.023 Dividendo | |||||
| 25 feb 2022 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,1657 | - |
| 24 feb 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1263 | - |
| 23 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1362 | - |
| 22 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1362 | - |
| 18 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1362 | - |
| 17 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1460 | - |
| 16 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1460 | - |
| 15 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1460 | - |
| 14 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1362 | - |
| 11 feb 2022 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,1657 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
