Mercados españoles abiertos en 5 hrs 6 min

Principal MidCap R-6 (PMAQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,51+0,16 (+0,40%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202440,5140,5140,5140,5140,51-
23 abr 202440,3540,3540,3540,3540,35-
22 abr 202439,8339,8339,8339,8339,83-
19 abr 202439,4939,4939,4939,4939,49-
18 abr 202439,5939,5939,5939,5939,59-
17 abr 202439,7939,7939,7939,7939,79-
16 abr 202439,9339,9339,9339,9339,93-
15 abr 202440,0940,0940,0940,0940,09-
12 abr 202440,5340,5340,5340,5340,53-
11 abr 202441,1841,1841,1841,1841,18-
10 abr 202441,1441,1441,1441,1441,14-
09 abr 202441,8841,8841,8841,8841,88-
08 abr 202441,9241,9241,9241,9241,92-
05 abr 202441,8641,8641,8641,8641,86-
04 abr 202441,2841,2841,2841,2841,28-
03 abr 202441,9241,9241,9241,9241,92-
02 abr 202441,7541,7541,7541,7541,75-
01 abr 202442,1842,1842,1842,1842,18-
28 mar 202442,5642,5642,5642,5642,56-
27 mar 202442,4942,4942,4942,4942,49-
26 mar 202442,1342,1342,1342,1342,13-
25 mar 202442,1142,1142,1142,1142,11-
22 mar 202442,3242,3242,3242,3242,32-
21 mar 202442,5142,5142,5142,5142,51-
20 mar 202442,1342,1342,1342,1342,13-
19 mar 202441,6441,6441,6441,6441,64-
18 mar 202441,3941,3941,3941,3941,39-
15 mar 202441,3941,3941,3941,3941,39-
14 mar 202441,3341,3341,3341,3341,33-
13 mar 202441,6541,6541,6541,6541,65-
12 mar 202441,6441,6441,6441,6441,64-
11 mar 202441,2841,2841,2841,2841,28-
08 mar 202441,3541,3541,3541,3541,35-
07 mar 202441,5441,5441,5441,5441,54-
06 mar 202441,1941,1941,1941,1941,19-
05 mar 202440,8840,8840,8840,8840,88-
04 mar 202441,2341,2341,2341,2341,23-
01 mar 202441,2641,2641,2641,2641,26-
29 feb 202440,9940,9940,9940,9940,99-
28 feb 202440,6940,6940,6940,6940,69-
27 feb 202440,5840,5840,5840,5840,58-
26 feb 202440,5540,5540,5540,5540,55-
23 feb 202440,6740,6740,6740,6740,67-
22 feb 202440,3940,3940,3940,3940,39-
21 feb 202439,8139,8139,8139,8139,81-
20 feb 202439,6839,6839,6839,6839,68-
16 feb 202439,9239,9239,9239,9239,92-
15 feb 202440,1040,1040,1040,1040,10-
14 feb 202439,5839,5839,5839,5839,58-
13 feb 202439,0639,0639,0639,0639,06-
12 feb 202439,7439,7439,7439,7439,74-
09 feb 202439,7639,7639,7639,7639,76-
08 feb 202439,5539,5539,5539,5539,55-
07 feb 202439,6139,6139,6139,6139,61-
06 feb 202439,3439,3439,3439,3439,34-
05 feb 202438,9938,9938,9938,9938,99-
02 feb 202439,2939,2939,2939,2939,29-
01 feb 202439,2339,2339,2339,2339,23-
31 ene 202438,7738,7738,7738,7738,77-
30 ene 202439,3239,3239,3239,3239,32-
29 ene 202439,2239,2239,2239,2239,22-
26 ene 202438,8738,8738,8738,8738,87-
25 ene 202438,9338,9338,9338,9338,93-
24 ene 202438,5838,5838,5838,5838,58-
23 ene 202438,8338,8338,8338,8338,83-
22 ene 202438,8338,8338,8338,8338,83-
19 ene 202438,5338,5338,5338,5338,53-
18 ene 202438,0938,0938,0938,0938,09-
17 ene 202437,6337,6337,6337,6337,63-
16 ene 202437,7937,7937,7937,7937,79-
12 ene 202437,8437,8437,8437,8437,84-
11 ene 202437,7637,7637,7637,7637,76-
10 ene 202437,7737,7737,7737,7737,77-
09 ene 202437,5037,5037,5037,5037,50-
08 ene 202437,5837,5837,5837,5837,58-
05 ene 202437,0737,0737,0737,0737,07-
04 ene 202437,1137,1137,1137,1137,11-
03 ene 202437,1537,1537,1537,1537,15-
02 ene 202437,7837,7837,7837,7837,78-
29 dic 202338,4038,4038,4038,4038,40-
28 dic 202338,4038,4038,4038,4038,40-
27 dic 202338,3738,3738,3738,3738,37-
27 dic 20230.043 Dividendo
26 dic 202338,3238,3238,3238,3238,28-
22 dic 202338,2338,2338,2338,2338,19-
21 dic 202338,0638,0638,0638,0638,02-
20 dic 202337,5637,5637,5637,5637,52-
19 dic 202338,2038,2038,2038,2038,16-
18 dic 202338,0238,0238,0238,0237,98-
15 dic 202337,8637,8637,8637,8637,82-
14 dic 202338,1338,1338,1338,1338,09-
13 dic 202338,0038,0038,0038,0037,96-
13 dic 20230 Dividendo
13 dic 20230.948 Plusvalía
12 dic 202338,3138,3138,3138,3137,32-
11 dic 202338,1238,1238,1238,1237,13-
08 dic 202337,6137,6137,6137,6136,64-
07 dic 202337,4737,4737,4737,4736,50-
06 dic 202337,3337,3337,3337,3336,37-
05 dic 202337,3537,3537,3537,3536,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...