Mercados españoles cerrados en 5 hrs 7 min
IBEX 35
10.914,40 -77,90 (-0,71%) Euro Stoxx 50
4.851,74 +12,60 (+0,26%) Dólar/Euro
1,0705 -0,0003 (-0,03%) Petróleo Brent
82,57 -0,05 (-0,06%) Oro
2.336,80 -12,30 (-0,52%) Bitcoin EUR
61.337,02 -619,27 (-1,00%)
PGIM Jennison Mid-Cap Growth R6 (PJGQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 13 jun 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 12 jun 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 11 jun 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 10 jun 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 07 jun 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 06 jun 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 05 jun 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 04 jun 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 03 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 31 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 30 may 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 29 may 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 28 may 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 24 may 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 23 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 22 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 21 may 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 20 may 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 17 may 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 16 may 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 15 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 14 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 13 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 10 may 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 09 may 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 08 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 07 may 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 06 may 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 03 may 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 02 may 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 01 may 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 30 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 29 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 26 abr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 25 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 24 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 23 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 22 abr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 19 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 18 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 17 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 16 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 15 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 12 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 11 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 10 abr 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 09 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 08 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 05 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 04 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 03 abr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 02 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 01 abr 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 28 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 27 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 26 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 25 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 22 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 21 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 20 mar 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 19 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 18 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 15 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 14 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 13 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 12 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 11 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 08 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 07 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 06 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 05 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 04 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 01 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 29 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 28 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 27 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 26 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 23 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 22 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 21 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 20 feb 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 16 feb 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 15 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 14 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 13 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 12 feb 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 09 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 08 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 07 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 06 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 05 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 02 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 01 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 31 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 30 ene 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 29 ene 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 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 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| *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.