Mercados españoles cerrados

Pioneer Fund (PIOKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,10-0,12 (-0,27%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202444,1044,1044,1044,1044,10-
20 jun 202444,2244,2244,2244,2244,22-
18 jun 202444,4244,4244,4244,4244,42-
17 jun 202444,3044,3044,3044,3044,30-
14 jun 202443,9643,9643,9643,9643,96-
13 jun 202444,0344,0344,0344,0344,03-
12 jun 202444,0544,0544,0544,0544,05-
11 jun 202443,4943,4943,4943,4943,49-
10 jun 202443,4143,4143,4143,4143,41-
07 jun 202443,2743,2743,2743,2743,27-
06 jun 202443,3643,3643,3643,3643,36-
05 jun 202443,3143,3143,3143,3143,31-
04 jun 202442,7242,7242,7242,7242,72-
03 jun 202442,8142,8142,8142,8142,81-
31 may 202442,5042,5042,5042,5042,50-
30 may 202442,5042,5042,5042,5042,50-
29 may 202442,7542,7542,7542,7542,75-
28 may 202443,1343,1343,1343,1343,13-
24 may 202443,1243,1243,1243,1243,12-
23 may 202442,6542,6542,6542,6542,65-
22 may 202442,8242,8242,8242,8242,82-
21 may 202443,1243,1243,1243,1243,12-
20 may 202443,0643,0643,0643,0643,06-
17 may 202442,9042,9042,9042,9042,90-
16 may 202442,8142,8142,8142,8142,81-
15 may 202443,0543,0543,0543,0543,05-
14 may 202442,5342,5342,5342,5342,53-
13 may 202442,2842,2842,2842,2842,28-
10 may 202442,2642,2642,2642,2642,26-
09 may 202442,1442,1442,1442,1442,14-
08 may 202441,8141,8141,8141,8141,81-
07 may 202441,8641,8641,8641,8641,86-
06 may 202441,7841,7841,7841,7841,78-
03 may 202441,2541,2541,2541,2541,25-
02 may 202440,6640,6640,6640,6640,66-
01 may 202440,3240,3240,3240,3240,32-
30 abr 202440,3840,3840,3840,3840,38-
29 abr 202441,1541,1541,1541,1541,15-
26 abr 202441,1041,1041,1041,1041,10-
25 abr 202440,4240,4240,4240,4240,42-
24 abr 202440,4640,4640,4640,4640,46-
23 abr 202440,5140,5140,5140,5140,51-
22 abr 202440,0040,0040,0040,0040,00-
19 abr 202439,6239,6239,6239,6239,62-
18 abr 202439,9839,9839,9839,9839,98-
17 abr 202440,1540,1540,1540,1540,15-
16 abr 202440,4140,4140,4140,4140,41-
15 abr 202440,6040,6040,6040,6040,60-
12 abr 202441,6041,6041,6041,6041,60-
11 abr 202441,6041,6041,6041,6041,60-
10 abr 202441,3341,3341,3341,3341,33-
09 abr 202441,6941,6941,6941,6941,69-
08 abr 202441,5641,5641,5641,5641,56-
05 abr 202441,4441,4441,4441,4441,44-
04 abr 202440,9840,9840,9840,9840,98-
03 abr 202441,5641,5641,5641,5641,56-
02 abr 202441,3841,3841,3841,3841,38-
01 abr 202441,6641,6641,6641,6641,66-
28 mar 202441,7041,7041,7041,7041,70-
27 mar 202441,5341,5341,5341,5341,53-
26 mar 202441,2041,2041,2041,2041,20-
25 mar 202441,3741,3741,3741,3741,37-
22 mar 202441,5641,5641,5641,5641,56-
21 mar 202441,7141,7141,7141,7141,71-
21 mar 20240.08 Dividendo
20 mar 202441,5241,5241,5241,5241,44-
19 mar 202441,0741,0741,0741,0740,99-
18 mar 202440,9740,9740,9740,9740,89-
15 mar 202440,7440,7440,7440,7440,66-
14 mar 202441,0041,0041,0041,0040,92-
13 mar 202441,1741,1741,1741,1741,09-
12 mar 202440,9640,9640,9640,9640,88-
11 mar 202440,4640,4640,4640,4640,38-
08 mar 202440,6440,6440,6440,6440,56-
07 mar 202441,0841,0841,0841,0841,00-
06 mar 202440,4640,4640,4640,4640,38-
05 mar 202440,2640,2640,2640,2640,18-
04 mar 202440,5140,5140,5140,5140,43-
01 mar 202440,3940,3940,3940,3940,31-
29 feb 202439,9439,9439,9439,9439,86-
28 feb 202439,6539,6539,6539,6539,57-
27 feb 202439,7439,7439,7439,7439,66-
26 feb 202439,6639,6639,6639,6639,58-
23 feb 202439,8439,8439,8439,8439,76-
22 feb 202439,7539,7539,7539,7539,67-
21 feb 202438,8938,8938,8938,8938,82-
20 feb 202438,8538,8538,8538,8538,78-
16 feb 202439,3139,3139,3139,3139,23-
15 feb 202439,4239,4239,4239,4239,34-
14 feb 202439,2339,2339,2339,2339,15-
13 feb 202438,7238,7238,7238,7238,65-
12 feb 202439,3539,3539,3539,3539,27-
09 feb 202439,3539,3539,3539,3539,27-
08 feb 202439,0639,0639,0639,0638,98-
07 feb 202438,9738,9738,9738,9738,89-
06 feb 202438,6838,6838,6838,6838,61-
05 feb 202438,6938,6938,6938,6938,62-
02 feb 202438,7838,7838,7838,7838,71-
01 feb 202438,4038,4038,4038,4038,33-
31 ene 202438,0338,0338,0338,0337,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...