Mercados españoles cerrados
S&P 500
5.572,85 +5,66 (+0,10%) Nasdaq
18.403,74 +50,98 (+0,28%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0827 -0,0016 (-0,15%) Petróleo Brent
85,69 -0,85 (-0,98%) Bitcoin EUR
51.995,17 -840,20 (-1,59%)
Principal Glb Emerging Markets Inst (PIEIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 03 jul 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 02 jul 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 01 jul 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 28 jun 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 27 jun 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 26 jun 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 25 jun 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 24 jun 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 21 jun 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 20 jun 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 18 jun 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 17 jun 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 14 jun 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 13 jun 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 12 jun 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 11 jun 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 10 jun 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 07 jun 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 06 jun 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 05 jun 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 04 jun 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 03 jun 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 31 may 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 30 may 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 29 may 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 28 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 24 may 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 23 may 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 22 may 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 21 may 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 20 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 17 may 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 16 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 15 may 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 14 may 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 13 may 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 10 may 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 09 may 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 08 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 07 may 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 06 may 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 03 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 02 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 01 may 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 30 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 29 abr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 26 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 25 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 24 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 23 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 22 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 19 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 18 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 17 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 16 abr 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 15 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 12 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 11 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 10 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 09 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 08 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 05 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 04 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 03 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 02 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 01 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 28 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 27 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 26 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 25 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 22 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 21 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 20 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 19 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 18 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 15 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 14 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 13 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 12 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 11 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 08 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 07 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 06 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 05 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 04 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 01 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 29 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 28 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 27 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 26 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 23 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 22 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 21 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 20 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 16 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 15 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 14 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 13 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| *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.