Mercados españoles abiertos en 6 hrs 7 min

Pioneer A (PIODX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,71+0,23 (+0,53%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 202443,4843,4843,4843,4843,48-
28 jun 202443,3443,3443,3443,3443,34-
27 jun 202443,3343,3343,3343,3343,33-
26 jun 202443,3643,3643,3643,3643,36-
25 jun 202443,3243,3243,3243,3243,32-
24 jun 202443,0943,0943,0943,0943,09-
21 jun 202443,1443,1443,1443,1443,14-
20 jun 202443,2643,2643,2643,2643,26-
18 jun 202443,4243,4243,4243,4243,42-
17 jun 202443,3143,3143,3143,3143,31-
14 jun 202442,9742,9742,9742,9742,97-
13 jun 202443,0543,0543,0543,0543,05-
12 jun 202443,0643,0643,0643,0643,06-
11 jun 202442,5242,5242,5242,5242,52-
10 jun 202442,4442,4442,4442,4442,44-
07 jun 202442,3042,3042,3042,3042,30-
06 jun 202442,3942,3942,3942,3942,39-
05 jun 202442,3442,3442,3442,3442,34-
04 jun 202441,7641,7641,7641,7641,76-
03 jun 202441,8641,8641,8641,8641,86-
31 may 202441,5641,5641,5641,5641,56-
30 may 202441,5641,5641,5641,5641,56-
29 may 202441,8041,8041,8041,8041,80-
28 may 202442,1742,1742,1742,1742,17-
24 may 202442,1742,1742,1742,1742,17-
23 may 202441,7041,7041,7041,7041,70-
22 may 202441,8741,8741,8741,8741,87-
21 may 202442,1642,1642,1642,1642,16-
20 may 202442,1042,1042,1042,1042,10-
17 may 202441,9541,9541,9541,9541,95-
16 may 202441,8641,8641,8641,8641,86-
15 may 202442,1042,1042,1042,1042,10-
14 may 202441,5941,5941,5941,5941,59-
13 may 202441,3541,3541,3541,3541,35-
10 may 202441,3341,3341,3341,3341,33-
09 may 202441,2141,2141,2141,2141,21-
08 may 202440,8940,8940,8940,8940,89-
07 may 202440,9340,9340,9340,9340,93-
06 may 202440,8640,8640,8640,8640,86-
03 may 202440,3440,3440,3440,3440,34-
02 may 202439,7739,7739,7739,7739,77-
01 may 202439,4339,4339,4339,4339,43-
30 abr 202439,4939,4939,4939,4939,49-
29 abr 202440,2540,2540,2540,2540,25-
26 abr 202440,2040,2040,2040,2040,20-
25 abr 202439,5339,5339,5339,5339,53-
24 abr 202439,5739,5739,5739,5739,57-
23 abr 202439,6239,6239,6239,6239,62-
22 abr 202439,1239,1239,1239,1239,12-
19 abr 202438,7538,7538,7538,7538,75-
18 abr 202439,1039,1039,1039,1039,10-
17 abr 202439,2739,2739,2739,2739,27-
16 abr 202439,5339,5339,5339,5339,53-
15 abr 202439,7139,7139,7139,7139,71-
12 abr 202440,6940,6940,6940,6940,69-
11 abr 202440,6940,6940,6940,6940,69-
10 abr 202440,4240,4240,4240,4240,42-
09 abr 202440,7740,7740,7740,7740,77-
08 abr 202440,6540,6540,6540,6540,65-
05 abr 202440,5440,5440,5440,5440,54-
04 abr 202440,0940,0940,0940,0940,09-
03 abr 202440,6640,6640,6640,6640,66-
02 abr 202440,4740,4740,4740,4740,47-
01 abr 202440,7540,7540,7540,7540,75-
28 mar 202440,7940,7940,7940,7940,79-
27 mar 202440,6340,6340,6340,6340,63-
26 mar 202440,3040,3040,3040,3040,30-
25 mar 202440,4740,4740,4740,4740,47-
22 mar 202440,6640,6640,6640,6640,66-
21 mar 202440,8040,8040,8040,8040,80-
21 mar 20240.05 Dividendo
20 mar 202440,5940,5940,5940,5940,54-
19 mar 202440,1540,1540,1540,1540,10-
18 mar 202440,0540,0540,0540,0540,00-
15 mar 202439,8339,8339,8339,8339,78-
14 mar 202440,0940,0940,0940,0940,04-
13 mar 202440,2540,2540,2540,2540,20-
12 mar 202440,0440,0440,0440,0439,99-
11 mar 202439,5539,5539,5539,5539,50-
08 mar 202439,7339,7339,7339,7339,68-
07 mar 202440,1740,1740,1740,1740,12-
06 mar 202439,5639,5639,5639,5639,51-
05 mar 202439,3639,3639,3639,3639,31-
04 mar 202439,6039,6039,6039,6039,55-
01 mar 202439,4939,4939,4939,4939,44-
29 feb 202439,0539,0539,0539,0539,00-
28 feb 202438,7638,7638,7638,7638,71-
27 feb 202438,8638,8638,8638,8638,81-
26 feb 202438,7838,7838,7838,7838,73-
23 feb 202438,9638,9638,9638,9638,91-
22 feb 202438,8738,8738,8738,8738,82-
21 feb 202438,0338,0338,0338,0337,98-
20 feb 202437,9937,9937,9937,9937,94-
16 feb 202438,4438,4438,4438,4438,39-
15 feb 202438,5538,5538,5538,5538,50-
14 feb 202438,3638,3638,3638,3638,31-
13 feb 202437,8637,8637,8637,8637,81-
12 feb 202438,4838,4838,4838,4838,43-
09 feb 202438,4838,4838,4838,4838,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...