Mercados españoles cerrados en 4 hrs 32 min
IBEX 35
11.166,10 +14,10 (+0,13%) Euro Stoxx 50
5.071,23 -7,73 (-0,15%) Dólar/Euro
1,0800 +0,0007 (+0,06%) Petróleo Brent
83,36 0,00 (0,00%) Oro
2.350,10 +7,10 (+0,30%) Bitcoin EUR
57.129,06 -942,09 (-1,62%)
Principal Large Cap Value III J (PLVJX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 10 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 09 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 08 may 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 07 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 06 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 03 may 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 02 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 01 may 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 30 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 29 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 26 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 25 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 24 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 23 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 22 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 19 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 18 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 17 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 16 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 15 abr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 12 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 11 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 10 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 09 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 08 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 05 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 04 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 03 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 02 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 01 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 28 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 27 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 26 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 25 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 22 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 21 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 20 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 19 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 18 mar 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 15 mar 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 14 mar 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 13 mar 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 12 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 11 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 08 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 07 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 06 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 05 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 04 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 01 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 29 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 28 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 27 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 26 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 23 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 22 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 21 feb 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 20 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 16 feb 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 15 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 14 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 13 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 12 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 09 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 08 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 07 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 06 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 05 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 02 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 01 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 31 ene 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 30 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 29 ene 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 26 ene 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 25 ene 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 24 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 23 ene 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 22 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 19 ene 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 18 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 17 ene 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 16 ene 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 12 ene 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 11 ene 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 10 ene 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 09 ene 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 08 ene 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 05 ene 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 04 ene 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 03 ene 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 02 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 29 dic 2023 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 28 dic 2023 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 27 dic 2023 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 26 dic 2023 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 22 dic 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 21 dic 2023 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 21 dic 2023 | 0.231 Dividendo | |||||
| 20 dic 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,33 | - |
| *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.