Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.520,43 +1.435,73 (+2,39%)
Pioneer Core Equity Fund (PIOTX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 15 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 14 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 13 may 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 10 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 09 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 08 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 07 may 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 06 may 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 03 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 02 may 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 01 may 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 30 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 29 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 26 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 25 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 24 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 23 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 22 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 19 abr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 18 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 17 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 16 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 15 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 12 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 11 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 10 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 09 abr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 08 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 05 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 04 abr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 03 abr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 02 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 01 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 28 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 27 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 26 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 25 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 22 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 21 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 20 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 19 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 18 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 15 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 14 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 13 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 12 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 11 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 08 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 07 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 06 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 05 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 04 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 01 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 29 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 28 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 27 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 26 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 23 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 22 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 21 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 20 feb 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 16 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 15 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 14 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 13 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 12 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 09 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 08 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 07 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 06 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 05 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 02 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 01 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 31 ene 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 30 ene 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 29 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 26 ene 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 25 ene 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 24 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 23 ene 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 22 ene 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 19 ene 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 18 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 17 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 16 ene 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 12 ene 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 11 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 10 ene 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 09 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 08 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 05 ene 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 04 ene 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 03 ene 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 02 ene 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 29 dic 2023 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 28 dic 2023 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 27 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 26 dic 2023 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| *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.