Mercados españoles abiertos en 7 hrs 18 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0646 0,0000 (-0,00%) Petróleo Brent
87,00 -0,11 (-0,13%) Bitcoin EUR
59.612,91 +1.977,61 (+3,43%)
PGIM High Yield Fund (PHYQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:45PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | - | - | - | - | - | - |
| 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 | - |
| 11 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5431 | - |
| 08 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5529 | - |
| 07 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5628 | - |
| 06 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5628 | - |
| 05 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5529 | - |
| 04 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5431 | - |
| 01 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5431 | - |
| 30 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5333 | - |
| 30 nov 2023 | 0.027 Dividendo | |||||
| *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.