Mercados españoles abiertos en 30 mins
S&P 500
5.010,60 +43,37 (+0,87%) Nasdaq
15.451,31 +169,30 (+1,11%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0644 -0,0012 (-0,12%) Petróleo Brent
87,21 +0,21 (+0,24%) Bitcoin EUR
62.636,36 +310,66 (+0,50%)
Principal MidCap C (PMBCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 19 abr 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| 18 abr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
| 17 abr 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 16 abr 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
| 15 abr 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 12 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 11 abr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
| 10 abr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
| 09 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 08 abr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
| 05 abr 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
| 04 abr 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 03 abr 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
| 02 abr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
| 01 abr 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
| 28 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
| 27 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
| 26 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
| 25 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 22 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
| 21 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
| 20 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
| 19 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
| 18 mar 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
| 15 mar 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
| 14 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 13 mar 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
| 12 mar 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
| 11 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
| 08 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 07 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
| 06 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
| 05 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
| 04 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 01 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
| 29 feb 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
| 28 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
| 27 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
| 26 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
| 23 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
| 22 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
| 21 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 20 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 16 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
| 15 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
| 14 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 13 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 12 feb 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 09 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 08 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 07 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 06 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
| 05 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 02 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 01 feb 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 31 ene 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 30 ene 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 29 ene 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 26 ene 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 25 ene 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 24 ene 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
| 23 ene 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 22 ene 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 19 ene 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 18 ene 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 17 ene 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 16 ene 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 12 ene 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 11 ene 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 10 ene 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 09 ene 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 08 ene 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 05 ene 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 04 ene 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 03 ene 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 02 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 29 dic 2023 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 28 dic 2023 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 27 dic 2023 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 26 dic 2023 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 22 dic 2023 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 21 dic 2023 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 20 dic 2023 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 19 dic 2023 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 18 dic 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 15 dic 2023 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 14 dic 2023 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 13 dic 2023 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 13 dic 2023 | 0 Dividendo | |||||
| 13 dic 2023 | 0.948 Plusvalía | |||||
| 12 dic 2023 | 30,83 | 30,83 | 30,83 | 30,83 | 29,88 | - |
| 11 dic 2023 | 30,67 | 30,67 | 30,67 | 30,67 | 29,73 | - |
| 08 dic 2023 | 30,26 | 30,26 | 30,26 | 30,26 | 29,33 | - |
| 07 dic 2023 | 30,16 | 30,16 | 30,16 | 30,16 | 29,23 | - |
| 06 dic 2023 | 30,04 | 30,04 | 30,04 | 30,04 | 29,12 | - |
| 05 dic 2023 | 30,06 | 30,06 | 30,06 | 30,06 | 29,14 | - |
| 04 dic 2023 | 30,37 | 30,37 | 30,37 | 30,37 | 29,44 | - |
| 01 dic 2023 | 30,41 | 30,41 | 30,41 | 30,41 | 29,47 | - |
| 30 nov 2023 | 30,01 | 30,01 | 30,01 | 30,01 | 29,09 | - |
| *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.