Mercados españoles cerrados

Palmer Square Capital BDC Inc. (PSBD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,67+0,10 (+0,63%)
A partir del 11:58AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202416,4216,7216,6716,6716,672608
08 may 202416,5116,7816,3116,5716,5712.300
07 may 202416,5816,8016,4916,5516,5521.400
06 may 202416,7916,7916,5116,6316,6311.700
03 may 202416,5016,5716,4116,4716,475900
02 may 202416,2816,5016,1216,5016,5036.900
01 may 202416,7716,8416,1616,1616,1635.800
30 abr 202416,5616,8116,4016,4016,405600
29 abr 202416,4116,7016,4116,5116,5111.600
26 abr 202416,7416,7516,3716,4316,4317.100
25 abr 202416,5016,6616,4016,6116,6111.300
24 abr 202416,8317,0216,3516,5116,5138.000
23 abr 202416,4216,8916,4216,8316,8329.500
22 abr 202416,6616,8816,3016,4416,4458.200
19 abr 202416,7516,9716,6316,8016,8048.000
18 abr 202416,4816,7116,3716,6916,6951.800
17 abr 202416,3216,6016,2216,4016,4034.300
16 abr 202416,0616,2816,0216,2016,2045.200
15 abr 202416,0316,4016,0016,0016,0038.900
12 abr 202416,3716,4016,0316,1116,1137.300
11 abr 202416,1116,4016,1016,2916,2954.600
10 abr 202416,0116,2215,9016,1116,1134.500
09 abr 202416,2516,2816,0016,0316,0317.200
08 abr 202416,3916,3915,9816,0816,0822.500
05 abr 202416,2916,3316,0616,1916,1917.300
04 abr 202416,0216,4416,0216,1616,1684.000
03 abr 202416,0016,1615,9016,0516,0516.100
02 abr 202416,0916,1815,8515,9015,9085.800
01 abr 202416,2916,4115,9216,0116,0127.300
28 mar 202415,2716,5015,2716,2916,29118.000
27 mar 202416,0016,4715,9916,4616,4669.800
27 mar 20240.49 Dividendo
26 mar 202416,7517,0916,4416,4715,9845.500
25 mar 202416,6716,7516,4416,6716,1741.100
22 mar 202416,4216,7916,4216,6316,149400
21 mar 202416,6416,7816,4216,6016,1129.200
20 mar 202416,3516,7416,3516,7416,2415.000
19 mar 202416,4316,5516,2316,3815,8921.900
18 mar 202416,5316,8916,3616,5716,0831.600
15 mar 202416,1216,4616,0916,4315,9428.500
14 mar 202416,2316,3416,1716,2115,7321.400
13 mar 202416,5416,5516,2516,2815,8015.200
12 mar 202416,2516,6616,2516,4515,9634.200
11 mar 202416,3516,5216,1616,3015,8231.500
08 mar 202416,2016,4616,1616,2515,7731.300
07 mar 202416,6017,0016,2116,2315,7530.100
06 mar 202416,3116,3916,2016,2315,7558.000
05 mar 202416,1516,4216,0716,1615,6824.500
04 mar 202416,3416,5016,2216,2215,7435.200
01 mar 202416,1516,4516,1416,2615,7859.700
29 feb 202416,2116,4816,2116,2615,7834.400
28 feb 202416,3516,4516,1016,3715,8896.100
27 feb 202416,4116,4116,0216,0315,5566.200
26 feb 202416,2616,4416,1516,1515,6758.800
23 feb 202416,4116,4816,1516,3415,8526.800
22 feb 202416,6317,1216,1616,2915,81102.100
21 feb 202416,6716,9516,4116,7616,26106.300
20 feb 202416,1516,6716,1516,5816,09103.200
16 feb 202416,1216,8115,8816,4515,96292.400
15 feb 202416,4016,5016,0316,0615,5866.400
14 feb 202416,0916,6016,0916,2515,77133.400
13 feb 202416,1916,3016,0016,0215,54141.900
12 feb 202416,1716,5015,9816,2615,78132.900
09 feb 202416,0616,3516,0316,2815,8060.700
08 feb 202416,1616,3716,1116,1515,6771.000
07 feb 202416,2416,2415,8716,0615,5893.900
06 feb 202415,8216,5615,8216,1315,65144.600
05 feb 202416,1316,2515,6315,9515,48166.600
02 feb 202416,1816,4216,1016,1915,7187.400
01 feb 202416,4016,4016,1216,1815,7086.200
31 ene 202416,2216,3816,1816,3515,8652.100
30 ene 202416,4516,4516,1416,2315,75544.200
29 ene 202416,3816,4816,2416,3515,8673.500
26 ene 202416,4016,7516,1116,2415,76592.300
25 ene 202416,2916,5016,1816,3215,8397.600
24 ene 202416,3616,4816,1816,4615,97147.700
23 ene 202416,1616,5016,1616,4615,97113.100
22 ene 202416,4516,6715,5716,2615,78188.100
19 ene 202416,2216,4816,0516,3715,88514.600
18 ene 202416,2516,4616,0116,1915,711.044.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.