Mercados españoles cerrados

Principal MidCap R5 (PMBPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,47+0,06 (+0,14%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202441,4741,4741,4741,4741,47-
27 mar 202441,4141,4141,4141,4141,41-
26 mar 202441,0641,0641,0641,0641,06-
25 mar 202441,0441,0441,0441,0441,04-
22 mar 202441,2541,2541,2541,2541,25-
21 mar 202441,4341,4341,4341,4341,43-
20 mar 202441,0641,0641,0641,0641,06-
19 mar 202440,5840,5840,5840,5840,58-
18 mar 202440,3440,3440,3440,3440,34-
15 mar 202440,3440,3440,3440,3440,34-
14 mar 202440,2940,2940,2940,2940,29-
13 mar 202440,6040,6040,6040,6040,60-
12 mar 202440,5940,5940,5940,5940,59-
11 mar 202440,2440,2440,2440,2440,24-
08 mar 202440,3140,3140,3140,3140,31-
07 mar 202440,4940,4940,4940,4940,49-
06 mar 202440,1540,1540,1540,1540,15-
05 mar 202439,8539,8539,8539,8539,85-
04 mar 202440,1940,1940,1940,1940,19-
01 mar 202440,2240,2240,2240,2240,22-
29 feb 202439,9539,9539,9539,9539,95-
28 feb 202439,6639,6639,6639,6639,66-
27 feb 202439,5639,5639,5639,5639,56-
26 feb 202439,5239,5239,5239,5239,52-
23 feb 202439,6539,6539,6539,6539,65-
22 feb 202439,3839,3839,3839,3839,38-
21 feb 202438,8138,8138,8138,8138,81-
20 feb 202438,6838,6838,6838,6838,68-
16 feb 202438,9238,9238,9238,9238,92-
15 feb 202439,0939,0939,0939,0939,09-
14 feb 202438,5938,5938,5938,5938,59-
13 feb 202438,0738,0738,0738,0738,07-
12 feb 202438,7438,7438,7438,7438,74-
09 feb 202438,7638,7638,7638,7638,76-
08 feb 202438,5638,5638,5638,5638,56-
07 feb 202438,6238,6238,6238,6238,62-
06 feb 202438,3538,3538,3538,3538,35-
05 feb 202438,0138,0138,0138,0138,01-
02 feb 202438,3038,3038,3038,3038,30-
01 feb 202438,2538,2538,2538,2538,25-
31 ene 202437,8037,8037,8037,8037,80-
30 ene 202438,3438,3438,3438,3438,34-
29 ene 202438,2438,2438,2438,2438,24-
26 ene 202437,9037,9037,9037,9037,90-
25 ene 202437,9637,9637,9637,9637,96-
24 ene 202437,6237,6237,6237,6237,62-
23 ene 202437,8637,8637,8637,8637,86-
22 ene 202437,8637,8637,8637,8637,86-
19 ene 202437,5737,5737,5737,5737,57-
18 ene 202437,1437,1437,1437,1437,14-
17 ene 202436,6936,6936,6936,6936,69-
16 ene 202436,8536,8536,8536,8536,85-
12 ene 202436,9036,9036,9036,9036,90-
11 ene 202436,8236,8236,8236,8236,82-
10 ene 202436,8336,8336,8336,8336,83-
09 ene 202436,5636,5636,5636,5636,56-
08 ene 202436,6436,6436,6436,6436,64-
05 ene 202436,1436,1436,1436,1436,14-
04 ene 202436,1936,1936,1936,1936,19-
03 ene 202436,2236,2236,2236,2236,22-
02 ene 202436,8436,8436,8436,8436,84-
29 dic 202337,4537,4537,4537,4537,45-
28 dic 202337,4537,4537,4537,4537,45-
27 dic 202337,4237,4237,4237,4237,42-
26 dic 202337,3337,3337,3337,3337,33-
22 dic 202337,2437,2437,2437,2437,24-
21 dic 202337,0837,0837,0837,0837,08-
20 dic 202336,5936,5936,5936,5936,59-
19 dic 202337,2137,2137,2137,2137,21-
18 dic 202337,0337,0337,0337,0337,03-
15 dic 202336,8936,8936,8936,8936,89-
14 dic 202337,1437,1437,1437,1437,14-
13 dic 202337,0237,0237,0237,0237,02-
13 dic 20230 Dividendo
13 dic 20230.948 Plusvalía
12 dic 202337,3537,3537,3537,3536,40-
11 dic 202337,1637,1637,1637,1636,22-
08 dic 202336,6636,6636,6636,6635,73-
07 dic 202336,5336,5336,5336,5335,60-
06 dic 202336,3936,3936,3936,3935,47-
05 dic 202336,4136,4136,4136,4135,49-
04 dic 202336,7936,7936,7936,7935,86-
01 dic 202336,8336,8336,8336,8335,90-
30 nov 202336,3536,3536,3536,3535,43-
29 nov 202336,1336,1336,1336,1335,21-
28 nov 202336,0036,0036,0036,0035,09-
27 nov 202336,1936,1936,1936,1935,27-
24 nov 202336,2236,2236,2236,2235,30-
22 nov 202336,1436,1436,1436,1435,22-
21 nov 202336,0136,0136,0136,0135,10-
20 nov 202336,0036,0036,0036,0035,09-
17 nov 202335,7635,7635,7635,7634,85-
16 nov 202335,6635,6635,6635,6634,75-
15 nov 202335,6835,6835,6835,6834,77-
14 nov 202335,8035,8035,8035,8034,89-
13 nov 202334,8934,8934,8934,8934,00-
10 nov 202334,8934,8934,8934,8934,00-
09 nov 202334,3234,3234,3234,3233,45-
08 nov 202334,1934,1934,1934,1933,32-
07 nov 202334,1434,1434,1434,1433,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...