Mercados españoles abiertos en 7 hrs 11 min

Parnassus Core Equity Investor (PRBLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,71-0,14 (-0,24%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024------
15 abr 202457,8557,8557,8557,8557,85-
12 abr 202458,7158,7158,7158,7158,71-
11 abr 202459,5559,5559,5559,5559,55-
10 abr 202459,1559,1559,1559,1559,15-
09 abr 202459,7859,7859,7859,7859,78-
08 abr 202459,7259,7259,7259,7259,72-
05 abr 202459,7359,7359,7359,7359,73-
04 abr 202459,1559,1559,1559,1559,15-
03 abr 202459,9859,9859,9859,9859,98-
02 abr 202460,1160,1160,1160,1160,11-
01 abr 202460,4860,4860,4860,4860,48-
28 mar 202460,5560,5560,5560,5560,55-
27 mar 202460,5760,5760,5760,5760,57-
26 mar 202460,1960,1960,1960,1960,19-
25 mar 202460,2660,2660,2660,2660,26-
22 mar 202460,5460,5460,5460,5460,54-
21 mar 202460,5860,5860,5860,5860,58-
20 mar 202460,2860,2860,2860,2860,28-
19 mar 202459,8759,8759,8759,8759,87-
18 mar 202459,5559,5559,5559,5559,55-
15 mar 202459,0559,0559,0559,0559,05-
14 mar 202459,5559,5559,5559,5559,55-
13 mar 202459,7259,7259,7259,7259,72-
12 mar 202459,8659,8659,8659,8659,86-
11 mar 202459,0459,0459,0459,0459,04-
08 mar 202458,9058,9058,9058,9058,90-
07 mar 202459,2859,2859,2859,2859,28-
06 mar 202458,7058,7058,7058,7058,70-
05 mar 202458,3358,3358,3358,3358,33-
04 mar 202458,9258,9258,9258,9258,92-
01 mar 202458,9458,9458,9458,9458,94-
29 feb 202458,5458,5458,5458,5458,54-
28 feb 202458,2058,2058,2058,2058,20-
27 feb 202458,3058,3058,3058,3058,30-
26 feb 202458,1158,1158,1158,1158,11-
23 feb 202458,3058,3058,3058,3058,30-
22 feb 202458,1258,1258,1258,1258,12-
21 feb 202456,8956,8956,8956,8956,89-
20 feb 202456,9056,9056,9056,9056,90-
16 feb 202457,2157,2157,2157,2157,21-
15 feb 202457,3757,3757,3757,3757,37-
14 feb 202457,3257,3257,3257,3257,32-
13 feb 202456,6956,6956,6956,6956,69-
12 feb 202457,4357,4357,4357,4357,43-
09 feb 202457,3857,3857,3857,3857,38-
08 feb 202457,0357,0357,0357,0357,03-
07 feb 202457,0657,0657,0657,0657,06-
06 feb 202456,6756,6756,6756,6756,67-
05 feb 202456,7256,7256,7256,7256,72-
02 feb 202456,9456,9456,9456,9456,94-
01 feb 202456,8656,8656,8656,8656,86-
31 ene 202456,0456,0456,0456,0456,04-
30 ene 202457,0557,0557,0557,0557,05-
29 ene 202456,8656,8656,8656,8656,86-
26 ene 202456,4756,4756,4756,4756,47-
25 ene 202456,6156,6156,6156,6156,61-
24 ene 202456,3856,3856,3856,3856,38-
23 ene 202456,3356,3356,3356,3356,33-
22 ene 202456,2156,2156,2156,2156,21-
19 ene 202456,0656,0656,0656,0656,06-
18 ene 202455,4255,4255,4255,4255,42-
17 ene 202454,8454,8454,8454,8454,84-
16 ene 202455,0155,0155,0155,0155,01-
12 ene 202455,1155,1155,1155,1155,11-
11 ene 202454,9954,9954,9954,9954,99-
10 ene 202454,9454,9454,9454,9454,94-
09 ene 202454,7154,7154,7154,7154,71-
08 ene 202454,8654,8654,8654,8654,86-
05 ene 202454,0754,0754,0754,0754,07-
04 ene 202454,0554,0554,0554,0554,05-
03 ene 202454,0854,0854,0854,0854,08-
02 ene 202454,6454,6454,6454,6454,64-
29 dic 202355,1155,1155,1155,1155,11-
28 dic 202355,2255,2255,2255,2255,22-
27 dic 202355,2055,2055,2055,2055,20-
26 dic 202355,0855,0855,0855,0855,08-
22 dic 202354,8454,8454,8454,8454,84-
21 dic 202354,6354,6354,6354,6354,63-
20 dic 202353,9853,9853,9853,9853,98-
20 dic 20230.088 Dividendo
19 dic 202354,7954,7954,7954,7954,70-
18 dic 202354,5254,5254,5254,5254,43-
15 dic 202354,2254,2254,2254,2254,13-
14 dic 202354,2854,2854,2854,2854,19-
13 dic 202354,3954,3954,3954,3954,30-
12 dic 202353,6353,6353,6353,6353,54-
11 dic 202353,6153,6153,6153,6153,52-
08 dic 202353,0253,0253,0253,0252,93-
07 dic 202352,8752,8752,8752,8752,79-
06 dic 202352,5952,5952,5952,5952,51-
05 dic 202352,7652,7652,7652,7652,68-
04 dic 202352,9652,9652,9652,9652,87-
01 dic 202353,3553,3553,3553,3553,26-
30 nov 202352,9752,9752,9752,9752,88-
29 nov 202352,6452,6452,6452,6452,56-
28 nov 202352,6052,6052,6052,6052,52-
27 nov 202352,6352,6352,6352,6352,55-
24 nov 202352,8352,8352,8352,8352,75-
22 nov 202352,7952,7952,7952,7952,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...