Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.330,43 +46,26 (+0,07%)
Principal Large Cap Value III Inst (PLVIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 30 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 29 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 28 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 24 may 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 23 may 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 22 may 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 21 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 20 may 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 17 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 16 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 15 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 14 may 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 13 may 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 10 may 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 09 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 08 may 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 07 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 06 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 03 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 02 may 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 01 may 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 30 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 29 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 26 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 25 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 24 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 23 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 22 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 19 abr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 18 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 17 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 16 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 15 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 12 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 11 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 10 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 09 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 08 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 05 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 04 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 03 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 02 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 01 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 28 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 27 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 26 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 25 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 22 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 21 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 20 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 19 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 18 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 15 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 14 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 13 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 12 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 11 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 08 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 07 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 06 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 05 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 04 mar 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 01 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 29 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 28 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 27 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 26 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 23 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 22 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 21 feb 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 20 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 16 feb 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 15 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 14 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 13 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 12 feb 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 09 feb 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 08 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 07 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 06 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 05 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 02 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 01 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 31 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 30 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 29 ene 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 26 ene 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 25 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 24 ene 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 23 ene 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 22 ene 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 19 ene 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 18 ene 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 17 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 16 ene 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 12 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 11 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 10 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 09 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| *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.