Mercados españoles abiertos en 8 hrs 12 min

Parnassus Core Equity Institutional (PRILX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,83+0,28 (+0,49%)
Al cierre: 06:25PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202457,5557,5557,5557,5557,55-
30 abr 202457,8057,8057,8057,8057,80-
29 abr 202458,7558,7558,7558,7558,75-
26 abr 202458,7458,7458,7458,7458,74-
25 abr 202458,0458,0458,0458,0458,04-
24 abr 202458,1858,1858,1858,1858,18-
23 abr 202458,2258,2258,2258,2258,22-
22 abr 202457,5157,5157,5157,5157,51-
19 abr 202457,1157,1157,1157,1157,11-
18 abr 202457,4657,4657,4657,4657,46-
17 abr 202457,6657,6657,6657,6657,66-
16 abr 202457,8757,8757,8757,8757,87-
15 abr 202458,0158,0158,0158,0158,01-
12 abr 202458,8758,8758,8758,8758,87-
11 abr 202459,7259,7259,7259,7259,72-
10 abr 202459,3159,3159,3159,3159,31-
09 abr 202459,9459,9459,9459,9459,94-
08 abr 202459,8859,8859,8859,8859,88-
05 abr 202459,9059,9059,9059,9059,90-
04 abr 202459,3159,3159,3159,3159,31-
03 abr 202460,1460,1460,1460,1460,14-
02 abr 202460,2760,2760,2760,2760,27-
01 abr 202460,6460,6460,6460,6460,64-
28 mar 202460,7160,7160,7160,7160,71-
27 mar 202460,7560,7560,7560,7560,75-
26 mar 202460,3860,3860,3860,3860,38-
25 mar 202460,4460,4460,4460,4460,44-
22 mar 202460,7260,7260,7260,7260,72-
21 mar 202460,7660,7660,7660,7660,76-
20 mar 202460,4660,4660,4660,4660,46-
19 mar 202460,0560,0560,0560,0560,05-
18 mar 202459,7359,7359,7359,7359,73-
15 mar 202459,2359,2359,2359,2359,23-
14 mar 202459,7359,7359,7359,7359,73-
13 mar 202459,8959,8959,8959,8959,89-
12 mar 202460,0360,0360,0360,0360,03-
11 mar 202459,2259,2259,2259,2259,22-
08 mar 202459,0759,0759,0759,0759,07-
07 mar 202459,4559,4559,4559,4559,45-
06 mar 202458,8858,8858,8858,8858,88-
05 mar 202458,5058,5058,5058,5058,50-
04 mar 202459,0959,0959,0959,0959,09-
01 mar 202459,1159,1159,1159,1159,11-
29 feb 202458,7158,7158,7158,7158,71-
28 feb 202458,3758,3758,3758,3758,37-
27 feb 202458,4758,4758,4758,4758,47-
26 feb 202458,2858,2858,2858,2858,28-
23 feb 202458,4758,4758,4758,4758,47-
22 feb 202458,2958,2958,2958,2958,29-
21 feb 202457,0557,0557,0557,0557,05-
20 feb 202457,0657,0657,0657,0657,06-
16 feb 202457,3757,3757,3757,3757,37-
15 feb 202457,5457,5457,5457,5457,54-
14 feb 202457,4857,4857,4857,4857,48-
13 feb 202456,8556,8556,8556,8556,85-
12 feb 202457,6057,6057,6057,6057,60-
09 feb 202457,5457,5457,5457,5457,54-
08 feb 202457,1957,1957,1957,1957,19-
07 feb 202457,2257,2257,2257,2257,22-
06 feb 202456,8356,8356,8356,8356,83-
05 feb 202456,8856,8856,8856,8856,88-
02 feb 202457,1057,1057,1057,1057,10-
01 feb 202457,0257,0257,0257,0257,02-
31 ene 202456,2056,2056,2056,2056,20-
30 ene 202457,2157,2157,2157,2157,21-
29 ene 202457,0257,0257,0257,0257,02-
26 ene 202456,6356,6356,6356,6356,63-
25 ene 202456,7756,7756,7756,7756,77-
24 ene 202456,5456,5456,5456,5456,54-
23 ene 202456,4956,4956,4956,4956,49-
22 ene 202456,3756,3756,3756,3756,37-
19 ene 202456,2256,2256,2256,2256,22-
18 ene 202455,5755,5755,5755,5755,57-
17 ene 202454,9954,9954,9954,9954,99-
16 ene 202455,1655,1655,1655,1655,16-
12 ene 202455,2655,2655,2655,2655,26-
11 ene 202455,1355,1355,1355,1355,13-
10 ene 202455,0955,0955,0955,0955,09-
09 ene 202454,8654,8654,8654,8654,86-
08 ene 202455,0155,0155,0155,0155,01-
05 ene 202454,2154,2154,2154,2154,21-
04 ene 202454,1954,1954,1954,1954,19-
03 ene 202454,2254,2254,2254,2254,22-
02 ene 202454,7854,7854,7854,7854,78-
29 dic 202355,2655,2655,2655,2655,26-
28 dic 202355,3655,3655,3655,3655,36-
27 dic 202355,3455,3455,3455,3455,34-
26 dic 202355,2255,2255,2255,2255,22-
22 dic 202354,9854,9854,9854,9854,98-
21 dic 202354,7754,7754,7754,7754,77-
20 dic 202354,1254,1254,1254,1254,12-
20 dic 20230.11 Dividendo
19 dic 202354,9554,9554,9554,9554,84-
18 dic 202354,6854,6854,6854,6854,57-
15 dic 202354,3854,3854,3854,3854,27-
14 dic 202354,4354,4354,4354,4354,32-
13 dic 202354,5554,5554,5554,5554,44-
12 dic 202353,7853,7853,7853,7853,67-
11 dic 202353,7653,7653,7653,7653,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...