Mercados españoles cerrados en 15 mins

Principal MidCap R4 (PMBSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,44+0,51 (+1,31%)
A partir del 08:05AM EDT. Mercado abierto.
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 2024------
23 abr 202439,4439,4439,4439,4439,44-
22 abr 202438,9338,9338,9338,9338,93-
19 abr 202438,6138,6138,6138,6138,61-
18 abr 202438,7138,7138,7138,7138,71-
17 abr 202438,9038,9038,9038,9038,90-
16 abr 202439,0439,0439,0439,0439,04-
15 abr 202439,1939,1939,1939,1939,19-
12 abr 202439,6239,6239,6239,6239,62-
11 abr 202440,2640,2640,2640,2640,26-
10 abr 202440,2240,2240,2240,2240,22-
09 abr 202440,9540,9540,9540,9540,95-
08 abr 202440,9940,9940,9940,9940,99-
05 abr 202440,9340,9340,9340,9340,93-
04 abr 202440,3640,3640,3640,3640,36-
03 abr 202440,9940,9940,9940,9940,99-
02 abr 202440,8240,8240,8240,8240,82-
01 abr 202441,2541,2541,2541,2541,25-
28 mar 202441,6141,6141,6141,6141,61-
27 mar 202441,5541,5541,5541,5541,55-
26 mar 202441,2041,2041,2041,2041,20-
25 mar 202441,1841,1841,1841,1841,18-
22 mar 202441,3841,3841,3841,3841,38-
21 mar 202441,5741,5741,5741,5741,57-
20 mar 202441,2041,2041,2041,2041,20-
19 mar 202440,7240,7240,7240,7240,72-
18 mar 202440,4840,4840,4840,4840,48-
15 mar 202440,4840,4840,4840,4840,48-
14 mar 202440,4240,4240,4240,4240,42-
13 mar 202440,7440,7440,7440,7440,74-
12 mar 202440,7340,7340,7340,7340,73-
11 mar 202440,3740,3740,3740,3740,37-
08 mar 202440,4540,4540,4540,4540,45-
07 mar 202440,6340,6340,6340,6340,63-
06 mar 202440,2840,2840,2840,2840,28-
05 mar 202439,9939,9939,9939,9939,99-
04 mar 202440,3340,3340,3340,3340,33-
01 mar 202440,3640,3640,3640,3640,36-
29 feb 202440,0940,0940,0940,0940,09-
28 feb 202439,8039,8039,8039,8039,80-
27 feb 202439,6939,6939,6939,6939,69-
26 feb 202439,6639,6639,6639,6639,66-
23 feb 202439,7839,7839,7839,7839,78-
22 feb 202439,5139,5139,5139,5139,51-
21 feb 202438,9438,9438,9438,9438,94-
20 feb 202438,8238,8238,8238,8238,82-
16 feb 202439,0539,0539,0539,0539,05-
15 feb 202439,2339,2339,2339,2339,23-
14 feb 202438,7238,7238,7238,7238,72-
13 feb 202438,2138,2138,2138,2138,21-
12 feb 202438,8838,8838,8838,8838,88-
09 feb 202438,8938,8938,8938,8938,89-
08 feb 202438,7038,7038,7038,7038,70-
07 feb 202438,7538,7538,7538,7538,75-
06 feb 202438,4938,4938,4938,4938,49-
05 feb 202438,1538,1538,1538,1538,15-
02 feb 202438,4438,4438,4438,4438,44-
01 feb 202438,3838,3838,3838,3838,38-
31 ene 202437,9437,9437,9437,9437,94-
30 ene 202438,4738,4738,4738,4738,47-
29 ene 202438,3738,3738,3738,3738,37-
26 ene 202438,0338,0338,0338,0338,03-
25 ene 202438,0938,0938,0938,0938,09-
24 ene 202437,7537,7537,7537,7537,75-
23 ene 202438,0038,0038,0038,0038,00-
22 ene 202438,0038,0038,0038,0038,00-
19 ene 202437,7037,7037,7037,7037,70-
18 ene 202437,2837,2837,2837,2837,28-
17 ene 202436,8236,8236,8236,8236,82-
16 ene 202436,9836,9836,9836,9836,98-
12 ene 202437,0337,0337,0337,0337,03-
11 ene 202436,9536,9536,9536,9536,95-
10 ene 202436,9736,9736,9736,9736,97-
09 ene 202436,7036,7036,7036,7036,70-
08 ene 202436,7736,7736,7736,7736,77-
05 ene 202436,2736,2736,2736,2736,27-
04 ene 202436,3236,3236,3236,3236,32-
03 ene 202436,3536,3536,3536,3536,35-
02 ene 202436,9836,9836,9836,9836,98-
29 dic 202337,5837,5837,5837,5837,58-
28 dic 202337,5837,5837,5837,5837,58-
27 dic 202337,5637,5637,5637,5637,56-
26 dic 202337,4737,4737,4737,4737,47-
22 dic 202337,3737,3737,3737,3737,37-
21 dic 202337,2237,2237,2237,2237,22-
20 dic 202336,7236,7236,7236,7236,72-
19 dic 202337,3537,3537,3537,3537,35-
18 dic 202337,1737,1737,1737,1737,17-
15 dic 202337,0237,0237,0237,0237,02-
14 dic 202337,2837,2837,2837,2837,28-
13 dic 202337,1537,1537,1537,1537,15-
13 dic 20230 Dividendo
13 dic 20230.948 Plusvalía
12 dic 202337,4837,4837,4837,4836,53-
11 dic 202337,2937,2937,2937,2936,35-
08 dic 202336,7936,7936,7936,7935,86-
07 dic 202336,6636,6636,6636,6635,73-
06 dic 202336,5236,5236,5236,5235,60-
05 dic 202336,5436,5436,5436,5435,62-
04 dic 202336,9336,9336,9336,9336,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...