Mercados españoles abiertos en 5 hrs 16 min

Principal MidCap R1 (PMSBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,03+0,14 (+0,41%)
Al cierre: 08:00PM EDT
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 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-
20 feb 202433,3833,3833,3833,3833,38-
16 feb 202433,5833,5833,5833,5833,58-
15 feb 202433,7433,7433,7433,7433,74-
14 feb 202433,3033,3033,3033,3033,30-
13 feb 202432,8632,8632,8632,8632,86-
12 feb 202433,4333,4333,4333,4333,43-
09 feb 202433,4533,4533,4533,4533,45-
08 feb 202433,2833,2833,2833,2833,28-
07 feb 202433,3333,3333,3333,3333,33-
06 feb 202433,1033,1033,1033,1033,10-
05 feb 202432,8132,8132,8132,8132,81-
02 feb 202433,0633,0633,0633,0633,06-
01 feb 202433,0133,0133,0133,0133,01-
31 ene 202432,6332,6332,6332,6332,63-
30 ene 202433,0933,0933,0933,0933,09-
29 ene 202433,0133,0133,0133,0133,01-
26 ene 202432,7132,7132,7132,7132,71-
25 ene 202432,7732,7732,7732,7732,77-
24 ene 202432,4732,4732,4732,4732,47-
23 ene 202432,6932,6932,6932,6932,69-
22 ene 202432,6932,6932,6932,6932,69-
19 ene 202432,4332,4332,4332,4332,43-
18 ene 202432,0732,0732,0732,0732,07-
17 ene 202431,6831,6831,6831,6831,68-
16 ene 202431,8231,8231,8231,8231,82-
12 ene 202431,8631,8631,8631,8631,86-
11 ene 202431,7931,7931,7931,7931,79-
10 ene 202431,8131,8131,8131,8131,81-
09 ene 202431,5731,5731,5731,5731,57-
08 ene 202431,6431,6431,6431,6431,64-
05 ene 202431,2131,2131,2131,2131,21-
04 ene 202431,2531,2531,2531,2531,25-
03 ene 202431,2831,2831,2831,2831,28-
02 ene 202431,8231,8231,8231,8231,82-
29 dic 202332,3432,3432,3432,3432,34-
28 dic 202332,3432,3432,3432,3432,34-
27 dic 202332,3232,3232,3232,3232,32-
26 dic 202332,2432,2432,2432,2432,24-
22 dic 202332,1632,1632,1632,1632,16-
21 dic 202332,0332,0332,0332,0332,03-
20 dic 202331,6131,6131,6131,6131,61-
19 dic 202332,1532,1532,1532,1532,15-
18 dic 202331,9931,9931,9931,9931,99-
15 dic 202331,8731,8731,8731,8731,87-
14 dic 202332,0932,0932,0932,0932,09-
13 dic 202331,9831,9831,9831,9831,98-
13 dic 20230 Dividendo
13 dic 20230.948 Plusvalía
12 dic 202332,3932,3932,3932,3931,44-
11 dic 202332,2332,2332,2332,2331,29-
08 dic 202331,8031,8031,8031,8030,87-
07 dic 202331,6931,6931,6931,6930,76-
06 dic 202331,5631,5631,5631,5630,64-
05 dic 202331,5831,5831,5831,5830,66-
04 dic 202331,9131,9131,9131,9130,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...