Mercados españoles cerrados en 3 hrs 31 min

Principal MidCap J (PMBJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,04-0,10 (-0,27%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202437,0437,0437,0437,0437,04-
24 abr 202437,1437,1437,1437,1437,14-
23 abr 202436,9936,9936,9936,9936,99-
22 abr 202436,5136,5136,5136,5136,51-
19 abr 202436,2036,2036,2036,2036,20-
18 abr 202436,2936,2936,2936,2936,29-
17 abr 202436,4736,4736,4736,4736,47-
16 abr 202436,6036,6036,6036,6036,60-
15 abr 202436,7536,7536,7536,7536,75-
12 abr 202437,1537,1537,1537,1537,15-
11 abr 202437,7537,7537,7537,7537,75-
10 abr 202437,7137,7137,7137,7137,71-
09 abr 202438,3938,3938,3938,3938,39-
08 abr 202438,4338,4338,4338,4338,43-
05 abr 202438,3838,3838,3838,3838,38-
04 abr 202437,8437,8437,8437,8437,84-
03 abr 202438,4338,4338,4338,4338,43-
02 abr 202438,2738,2738,2738,2738,27-
01 abr 202438,6738,6738,6738,6738,67-
28 mar 202439,0239,0239,0239,0239,02-
27 mar 202438,9638,9638,9638,9638,96-
26 mar 202438,6338,6338,6338,6338,63-
25 mar 202438,6138,6138,6138,6138,61-
22 mar 202438,8038,8038,8038,8038,80-
21 mar 202438,9738,9738,9738,9738,97-
20 mar 202438,6338,6338,6338,6338,63-
19 mar 202438,1838,1838,1838,1838,18-
18 mar 202437,9537,9537,9537,9537,95-
15 mar 202437,9537,9537,9537,9537,95-
14 mar 202437,9037,9037,9037,9037,90-
13 mar 202438,1938,1938,1938,1938,19-
12 mar 202438,1838,1838,1838,1838,18-
11 mar 202437,8537,8537,8537,8537,85-
08 mar 202437,9237,9237,9237,9237,92-
07 mar 202438,0938,0938,0938,0938,09-
06 mar 202437,7737,7737,7737,7737,77-
05 mar 202437,4937,4937,4937,4937,49-
04 mar 202437,8037,8037,8037,8037,80-
01 mar 202437,8337,8337,8337,8337,83-
29 feb 202437,5837,5837,5837,5837,58-
28 feb 202437,3137,3137,3137,3137,31-
27 feb 202437,2137,2137,2137,2137,21-
26 feb 202437,1837,1837,1837,1837,18-
23 feb 202437,2937,2937,2937,2937,29-
22 feb 202437,0437,0437,0437,0437,04-
21 feb 202436,5036,5036,5036,5036,50-
20 feb 202436,3936,3936,3936,3936,39-
16 feb 202436,6136,6136,6136,6136,61-
15 feb 202436,7736,7736,7736,7736,77-
14 feb 202436,3036,3036,3036,3036,30-
13 feb 202435,8135,8135,8135,8135,81-
12 feb 202436,4436,4436,4436,4436,44-
09 feb 202436,4636,4636,4636,4636,46-
08 feb 202436,2736,2736,2736,2736,27-
07 feb 202436,3236,3236,3236,3236,32-
06 feb 202436,0836,0836,0836,0836,08-
05 feb 202435,7635,7635,7635,7635,76-
02 feb 202436,0336,0336,0336,0336,03-
01 feb 202435,9835,9835,9835,9835,98-
31 ene 202435,5635,5635,5635,5635,56-
30 ene 202436,0636,0636,0636,0636,06-
29 ene 202435,9735,9735,9735,9735,97-
26 ene 202435,6535,6535,6535,6535,65-
25 ene 202435,7035,7035,7035,7035,70-
24 ene 202435,3835,3835,3835,3835,38-
23 ene 202435,6135,6135,6135,6135,61-
22 ene 202435,6135,6135,6135,6135,61-
19 ene 202435,3335,3335,3335,3335,33-
18 ene 202434,9434,9434,9434,9434,94-
17 ene 202434,5134,5134,5134,5134,51-
16 ene 202434,6634,6634,6634,6634,66-
12 ene 202434,7134,7134,7134,7134,71-
11 ene 202434,6334,6334,6334,6334,63-
10 ene 202434,6434,6434,6434,6434,64-
09 ene 202434,3934,3934,3934,3934,39-
08 ene 202434,4634,4634,4634,4634,46-
05 ene 202434,0034,0034,0034,0034,00-
04 ene 202434,0434,0434,0434,0434,04-
03 ene 202434,0734,0734,0734,0734,07-
02 ene 202434,6534,6534,6534,6534,65-
29 dic 202335,2235,2235,2235,2235,22-
28 dic 202335,2235,2235,2235,2235,22-
27 dic 202335,1935,1935,1935,1935,19-
26 dic 202335,1135,1135,1135,1135,11-
22 dic 202335,0235,0235,0235,0235,02-
21 dic 202334,8834,8834,8834,8834,88-
20 dic 202334,4134,4134,4134,4134,41-
19 dic 202335,0035,0035,0035,0035,00-
18 dic 202334,8334,8334,8334,8334,83-
15 dic 202334,6934,6934,6934,6934,69-
14 dic 202334,9334,9334,9334,9334,93-
13 dic 202334,8134,8134,8134,8134,81-
13 dic 20230 Dividendo
13 dic 20230.948 Plusvalía
12 dic 202335,1835,1835,1835,1834,23-
11 dic 202335,0035,0035,0035,0034,06-
08 dic 202334,5434,5434,5434,5433,61-
07 dic 202334,4134,4134,4134,4133,48-
06 dic 202334,2834,2834,2834,2833,36-
05 dic 202334,3034,3034,3034,3033,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...