Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.641,46 +101,12 (+0,16%)
PGIM Jennison Rising Dividend R6 (PJDQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 13 jun 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 12 jun 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 11 jun 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 10 jun 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 07 jun 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 06 jun 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 05 jun 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 04 jun 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 03 jun 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 31 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 30 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 29 may 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 28 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 24 may 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 23 may 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 22 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 21 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 20 may 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 17 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 16 may 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 15 may 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 14 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 13 may 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 10 may 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 09 may 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 08 may 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 07 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 06 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 03 may 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 02 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 01 may 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 30 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 29 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 26 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 25 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 24 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 23 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 22 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 19 abr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 18 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 17 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 16 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 15 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 12 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 11 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 10 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 09 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 08 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 05 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 04 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 03 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 02 abr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 01 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 28 mar 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 27 mar 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 26 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 25 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 22 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 21 mar 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 20 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 19 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 18 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 15 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 15 mar 2024 | 0.04 Dividendo | |||||
| 14 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,20 | - |
| 13 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,29 | - |
| 12 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,31 | - |
| 11 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,18 | - |
| 08 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,22 | - |
| 07 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,36 | - |
| 06 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,25 | - |
| 05 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,13 | - |
| 04 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,24 | - |
| 01 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,13 | - |
| 29 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,99 | - |
| 28 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,95 | - |
| 27 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,90 | - |
| 26 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,82 | - |
| 23 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,85 | - |
| 22 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,83 | - |
| 21 feb 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,60 | - |
| 20 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,57 | - |
| 16 feb 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,64 | - |
| 15 feb 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,65 | - |
| 14 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,49 | - |
| 13 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,32 | - |
| 12 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,51 | - |
| 09 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,54 | - |
| 08 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,44 | - |
| 07 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,43 | - |
| 06 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,32 | - |
| 05 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,23 | - |
| 02 feb 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,28 | - |
| 01 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,25 | - |
| 31 ene 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 16,97 | - |
| 30 ene 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,13 | - |
| 29 ene 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,11 | - |
| 26 ene 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,02 | - |
| 25 ene 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,09 | - |
| *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.