Mercados españoles cerrados en 2 hrs 40 min

Pioneer Fund (PIORX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,23+0,37 (+0,95%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202439,2339,2339,2339,2339,23-
19 abr 202438,8638,8638,8638,8638,86-
18 abr 202439,2139,2139,2139,2139,21-
17 abr 202439,3839,3839,3839,3839,38-
16 abr 202439,6439,6439,6439,6439,64-
15 abr 202439,8239,8239,8239,8239,82-
12 abr 202440,8140,8140,8140,8140,81-
11 abr 202440,8140,8140,8140,8140,81-
10 abr 202440,5440,5440,5440,5440,54-
09 abr 202440,8940,8940,8940,8940,89-
08 abr 202440,7640,7640,7640,7640,76-
05 abr 202440,6640,6640,6640,6640,66-
04 abr 202440,2140,2140,2140,2140,21-
03 abr 202440,7840,7840,7840,7840,78-
02 abr 202440,5940,5940,5940,5940,59-
01 abr 202440,8740,8740,8740,8740,87-
28 mar 202440,9240,9240,9240,9240,92-
27 mar 202440,7540,7540,7540,7540,75-
26 mar 202440,4240,4240,4240,4240,42-
25 mar 202440,5940,5940,5940,5940,59-
22 mar 202440,7840,7840,7840,7840,78-
21 mar 202440,9340,9340,9340,9340,93-
20 mar 202440,6840,6840,6840,6840,68-
19 mar 202440,2440,2440,2440,2440,24-
18 mar 202440,1440,1440,1440,1440,14-
15 mar 202439,9239,9239,9239,9239,92-
14 mar 202440,1740,1740,1740,1740,17-
13 mar 202440,3440,3440,3440,3440,34-
12 mar 202440,1340,1340,1340,1340,13-
11 mar 202439,6439,6439,6439,6439,64-
08 mar 202439,8239,8239,8239,8239,82-
07 mar 202440,2640,2640,2640,2640,26-
06 mar 202439,6539,6539,6539,6539,65-
05 mar 202439,4539,4539,4539,4539,45-
04 mar 202439,7039,7039,7039,7039,70-
01 mar 202439,5939,5939,5939,5939,59-
29 feb 202439,1439,1439,1439,1439,14-
28 feb 202438,8538,8538,8538,8538,85-
27 feb 202438,9538,9538,9538,9538,95-
26 feb 202438,8738,8738,8738,8738,87-
23 feb 202439,0539,0539,0539,0539,05-
22 feb 202438,9638,9638,9638,9638,96-
21 feb 202438,1238,1238,1238,1238,12-
20 feb 202438,0838,0838,0838,0838,08-
16 feb 202438,5438,5438,5438,5438,54-
15 feb 202438,6438,6438,6438,6438,64-
14 feb 202438,4638,4638,4638,4638,46-
13 feb 202437,9637,9637,9637,9637,96-
12 feb 202438,5838,5838,5838,5838,58-
09 feb 202438,5838,5838,5838,5838,58-
08 feb 202438,2938,2938,2938,2938,29-
07 feb 202438,2138,2138,2138,2138,21-
06 feb 202437,9337,9337,9337,9337,93-
05 feb 202437,9337,9337,9337,9337,93-
02 feb 202438,0338,0338,0338,0338,03-
01 feb 202437,6537,6537,6537,6537,65-
31 ene 202437,2937,2937,2937,2937,29-
30 ene 202438,1538,1538,1538,1538,15-
29 ene 202438,0838,0838,0838,0838,08-
26 ene 202437,7037,7037,7037,7037,70-
25 ene 202437,8237,8237,8237,8237,82-
24 ene 202437,4737,4737,4737,4737,47-
23 ene 202437,3137,3137,3137,3137,31-
22 ene 202437,2637,2637,2637,2637,26-
19 ene 202437,2537,2537,2537,2537,25-
18 ene 202436,6836,6836,6836,6836,68-
17 ene 202436,3336,3336,3336,3336,33-
16 ene 202436,5436,5436,5436,5436,54-
12 ene 202436,6436,6436,6436,6436,64-
11 ene 202436,6336,6336,6336,6336,63-
10 ene 202436,6336,6336,6336,6336,63-
09 ene 202436,4536,4536,4536,4536,45-
08 ene 202436,4936,4936,4936,4936,49-
05 ene 202435,9135,9135,9135,9135,91-
04 ene 202435,8335,8335,8335,8335,83-
03 ene 202435,8335,8335,8335,8335,83-
02 ene 202436,2636,2636,2636,2636,26-
29 dic 202336,6036,6036,6036,6036,60-
28 dic 202336,7536,7536,7536,7536,75-
27 dic 202336,7836,7836,7836,7836,78-
26 dic 202336,6936,6936,6936,6936,69-
22 dic 202336,4936,4936,4936,4936,49-
22 dic 20230.109 Dividendo
21 dic 202336,4836,4836,4836,4836,37-
20 dic 202336,1036,1036,1036,1035,99-
19 dic 202336,6136,6136,6136,6136,50-
18 dic 202336,3536,3536,3536,3536,24-
15 dic 202336,2736,2736,2736,2736,16-
14 dic 202336,2836,2836,2836,2836,17-
13 dic 202335,7635,7635,7635,7635,65-
12 dic 202335,0635,0635,0635,0634,96-
11 dic 202334,8834,8834,8834,8834,78-
08 dic 202334,7934,7934,7934,7934,69-
07 dic 202334,5234,5234,5234,5234,42-
06 dic 202334,1634,1634,1634,1634,06-
05 dic 202334,3234,3234,3234,3234,22-
04 dic 202334,3434,3434,3434,3434,24-
01 dic 202334,6334,6334,6334,6334,53-
30 nov 202334,3034,3034,3034,3034,20-
29 nov 202334,2434,2434,2434,2434,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...