Mercados españoles cerrados
S&P 500
5.569,82 +2,63 (+0,05%) Nasdaq
18.392,74 +39,98 (+0,22%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0828 -0,0015 (-0,14%) Petróleo Brent
85,66 -0,88 (-1,02%) Bitcoin EUR
51.993,87 -777,98 (-1,47%)
Principal Real Estate Securities R3 (PRERX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 03 jul 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 02 jul 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 01 jul 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 28 jun 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 27 jun 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 26 jun 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 25 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 24 jun 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 21 jun 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 20 jun 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 18 jun 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 17 jun 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 14 jun 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 13 jun 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 12 jun 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 11 jun 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 10 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 07 jun 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 06 jun 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 05 jun 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 04 jun 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 03 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 31 may 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 30 may 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 29 may 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 28 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 24 may 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 23 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 22 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 21 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 20 may 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 17 may 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 16 may 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 15 may 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 14 may 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 13 may 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 10 may 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 09 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 08 may 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 07 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 06 may 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 03 may 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 02 may 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 01 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 30 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 29 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 26 abr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 25 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 24 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 23 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 22 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 19 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 18 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 17 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 16 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 15 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 12 abr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 11 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 10 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 09 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 08 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 05 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 04 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 03 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 02 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 01 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 28 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 27 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 26 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 25 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 22 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 21 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 20 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 19 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 19 mar 2024 | 0.124 Dividendo | |||||
| 18 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,72 | - |
| 15 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,77 | - |
| 14 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,85 | - |
| 13 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,23 | - |
| 12 mar 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,38 | - |
| 11 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,45 | - |
| 08 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,55 | - |
| 07 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,27 | - |
| 06 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,24 | - |
| 05 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,16 | - |
| 04 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,53 | - |
| 01 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,20 | - |
| 29 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,94 | - |
| 28 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,73 | - |
| 27 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,56 | - |
| 26 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,50 | - |
| 23 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,78 | - |
| 22 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,82 | - |
| 21 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,85 | - |
| 20 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,60 | - |
| 16 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,68 | - |
| 15 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,91 | - |
| 14 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,39 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.