Mercados españoles cerrados
S&P 500
4.540,25 -10,33 (-0,23%) Nasdaq
14.147,39 -111,10 (-0,78%) NIKKEI 225
33.486,89 +165,67 (+0,50%) Dólar/Euro
1,0899 -0,0075 (-0,69%) Petróleo Brent
82,75 -0,35 (-0,42%) Bitcoin EUR
34.606,60 -50,33 (-0,15%)
PGIM High Yield Fund (PHYQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EST. Mercado abierto.
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 28 nov 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 27 nov 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 24 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 22 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 21 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 20 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 17 nov 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 16 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 15 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 14 nov 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 13 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 10 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 09 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 08 nov 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 07 nov 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 06 nov 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 03 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 02 nov 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 01 nov 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 31 oct 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 30 oct 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 27 oct 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 26 oct 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 25 oct 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 24 oct 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 23 oct 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 20 oct 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 19 oct 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 18 oct 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 17 oct 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 16 oct 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 13 oct 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 12 oct 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 11 oct 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 10 oct 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 09 oct 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 06 oct 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 05 oct 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 04 oct 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 03 oct 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 02 oct 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 29 sept 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 28 sept 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 27 sept 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 26 sept 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 25 sept 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 22 sept 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 21 sept 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 20 sept 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 19 sept 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 18 sept 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 15 sept 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 14 sept 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 13 sept 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 12 sept 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 sept 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 08 sept 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 07 sept 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 06 sept 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 05 sept 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 01 sept 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 31 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 30 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 29 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 28 ago 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 25 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 24 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 23 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 22 ago 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 21 ago 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 18 ago 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 17 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 16 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 15 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 14 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 11 ago 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 10 ago 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 09 ago 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 08 ago 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 07 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 04 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 03 ago 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 02 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 01 ago 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 31 jul 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 28 jul 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 27 jul 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 26 jul 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 25 jul 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 24 jul 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 21 jul 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 20 jul 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 19 jul 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 18 jul 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 17 jul 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 14 jul 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 13 jul 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 12 jul 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| *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.