Mercados españoles cerrados

Principal MidCap R1 (PMSBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,76+0,40 (+1,13%)
A partir del 08:00PM EDT. Mercado abierto.
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 2024------
12 jul 202435,7635,7635,7635,7635,76-
11 jul 202435,3635,3635,3635,3635,36-
10 jul 202434,9834,9834,9834,9834,98-
09 jul 202434,5334,5334,5334,5334,53-
08 jul 202434,6634,6634,6634,6634,66-
05 jul 202434,6634,6634,6634,6634,66-
03 jul 202434,7034,7034,7034,7034,70-
02 jul 202434,6534,6534,6534,6534,65-
01 jul 202434,3034,3034,3034,3034,30-
28 jun 202434,7334,7334,7334,7334,73-
27 jun 202434,7634,7634,7634,7634,76-
26 jun 202434,6234,6234,6234,6234,62-
25 jun 202434,8734,8734,8734,8734,87-
24 jun 202435,0435,0435,0435,0435,04-
21 jun 202434,9034,9034,9034,9034,90-
20 jun 202434,8434,8434,8434,8434,84-
18 jun 202434,9634,9634,9634,9634,96-
17 jun 202434,8034,8034,8034,8034,80-
14 jun 202434,4234,4234,4234,4234,42-
13 jun 202434,6134,6134,6134,6134,61-
12 jun 202434,8034,8034,8034,8034,80-
11 jun 202434,4334,4334,4334,4334,43-
10 jun 202434,5334,5334,5334,5334,53-
07 jun 202434,2934,2934,2934,2934,29-
06 jun 202434,5234,5234,5234,5234,52-
05 jun 202434,8634,8634,8634,8634,86-
04 jun 202434,5634,5634,5634,5634,56-
03 jun 202434,5734,5734,5734,5734,57-
31 may 202434,2834,2834,2834,2834,28-
30 may 202434,2834,2834,2834,2834,28-
29 may 202434,1734,1734,1734,1734,17-
28 may 202434,6534,6534,6534,6534,65-
24 may 202435,1935,1935,1935,1935,19-
23 may 202434,8634,8634,8634,8634,86-
22 may 202435,3435,3435,3435,3435,34-
21 may 202435,4935,4935,4935,4935,49-
20 may 202435,4735,4735,4735,4735,47-
17 may 202435,3435,3435,3435,3435,34-
16 may 202435,2935,2935,2935,2935,29-
15 may 202435,4135,4135,4135,4135,41-
14 may 202435,0335,0335,0335,0335,03-
13 may 202434,9234,9234,9234,9234,92-
10 may 202435,2535,2535,2535,2535,25-
09 may 202435,0735,0735,0735,0735,07-
08 may 202434,7334,7334,7334,7334,73-
07 may 202434,7534,7534,7534,7534,75-
06 may 202434,6334,6334,6334,6334,63-
03 may 202434,2234,2234,2234,2234,22-
02 may 202433,8933,8933,8933,8933,89-
01 may 202433,6433,6433,6433,6433,64-
30 abr 202433,4733,4733,4733,4733,47-
29 abr 202434,0334,0334,0334,0334,03-
26 abr 202433,9733,9733,9733,9733,97-
25 abr 202433,9433,9433,9433,9433,94-
24 abr 202434,0334,0334,0334,0334,03-
23 abr 202433,8933,8933,8933,8933,89-
22 abr 202433,4533,4533,4533,4533,45-
19 abr 202433,1733,1733,1733,1733,17-
18 abr 202433,2633,2633,2633,2633,26-
17 abr 202433,4233,4233,4233,4233,42-
16 abr 202433,5433,5433,5433,5433,54-
15 abr 202433,6733,6733,6733,6733,67-
12 abr 202434,0534,0534,0534,0534,05-
11 abr 202434,6034,6034,6034,6034,60-
10 abr 202434,5634,5634,5634,5634,56-
09 abr 202435,1935,1935,1935,1935,19-
08 abr 202435,2235,2235,2235,2235,22-
05 abr 202435,1835,1835,1835,1835,18-
04 abr 202434,6834,6834,6834,6834,68-
03 abr 202435,2335,2335,2335,2335,23-
02 abr 202435,0835,0835,0835,0835,08-
01 abr 202435,4535,4535,4535,4535,45-
28 mar 202435,7735,7735,7735,7735,77-
27 mar 202435,7135,7135,7135,7135,71-
26 mar 202435,4135,4135,4135,4135,41-
25 mar 202435,3935,3935,3935,3935,39-
22 mar 202435,5735,5735,5735,5735,57-
21 mar 202435,7335,7335,7335,7335,73-
20 mar 202435,4235,4235,4235,4235,42-
19 mar 202435,0035,0035,0035,0035,00-
18 mar 202434,7934,7934,7934,7934,79-
15 mar 202434,7934,7934,7934,7934,79-
14 mar 202434,7534,7534,7534,7534,75-
13 mar 202435,0235,0235,0235,0235,02-
12 mar 202435,0135,0135,0135,0135,01-
11 mar 202434,7134,7134,7134,7134,71-
08 mar 202434,7734,7734,7734,7734,77-
07 mar 202434,9334,9334,9334,9334,93-
06 mar 202434,6334,6334,6334,6334,63-
05 mar 202434,3834,3834,3834,3834,38-
04 mar 202434,6734,6734,6734,6734,67-
01 mar 202434,7034,7034,7034,7034,70-
29 feb 202434,4734,4734,4734,4734,47-
28 feb 202434,2234,2234,2234,2234,22-
27 feb 202434,1334,1334,1334,1334,13-
26 feb 202434,1034,1034,1034,1034,10-
23 feb 202434,2134,2134,2134,2134,21-
22 feb 202433,9833,9833,9833,9833,98-
21 feb 202433,4933,4933,4933,4933,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...