Mercados españoles cerrados

Principal U.S. Small-Cap ETF (PSC)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,53-0,23 (-0,47%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202448,9348,9348,3448,5348,539300
09 may 202448,4948,7648,4948,7648,7637.000
08 may 202448,3148,3348,1748,2848,2818.600
07 may 202448,7048,8448,5448,5448,5412.000
06 may 202448,2248,4748,2248,4148,418200
03 may 202448,2348,2647,7947,8947,8915.600
02 may 202447,2547,4147,0347,4047,4022.400
01 may 202446,6847,4546,5747,0347,034200
30 abr 202447,4247,4246,7146,7146,716400
29 abr 202447,7847,7847,5847,6647,666800
26 abr 202447,5347,5647,2947,3847,3811.100
25 abr 202446,5647,1446,5647,0347,038300
24 abr 202447,4847,5247,1247,3847,3852.200
23 abr 202446,7347,5346,6947,3747,3720.200
22 abr 202446,1146,7346,1146,5246,5219.000
19 abr 202446,0446,3145,8846,0646,0634.100
18 abr 202446,3946,5345,9345,9545,9521.500
17 abr 202446,8346,8346,1446,1446,1416.700
16 abr 202446,3746,7446,3046,5646,5612.300
15 abr 202447,3847,3846,5046,6246,6210.200
12 abr 202447,2947,2946,9946,9946,996200
11 abr 202447,5247,8247,4647,7447,7415.800
10 abr 202447,5447,7847,3947,5347,5311.700
09 abr 202448,8648,8648,4748,6748,673400
08 abr 202448,6248,7848,4948,5848,583400
05 abr 202448,2648,5948,2648,5248,523600
04 abr 202449,1249,1248,0948,1348,1310.300
03 abr 202448,3748,6348,3748,5748,5722.100
02 abr 202448,4048,4047,9948,2248,228000
01 abr 202449,5349,5349,0149,0549,059300
01 abr 20240.096 Dividendo
28 mar 202449,3749,8249,3749,5749,486600
27 mar 202448,8949,2148,8649,2149,125100
26 mar 202448,6748,7548,2748,2748,188000
25 mar 202448,5848,8748,3848,3848,2920.400
22 mar 202449,0049,0048,5848,5948,507900
21 mar 202449,1549,1649,0249,0548,964400
20 mar 202447,7848,4847,7048,4848,3912.400
19 mar 202447,3447,8647,3147,7347,6411.600
18 mar 202447,6847,7247,4747,4747,3815.100
15 mar 202447,3147,6347,3147,5447,457700
14 mar 202447,5747,6047,2547,5447,456200
13 mar 202448,0848,4548,0548,1348,0446.700
12 mar 202447,7848,3247,7848,1248,036600
11 mar 202448,2548,2547,8848,0948,008300
08 mar 202449,0149,0148,3848,3848,297100
07 mar 202448,5548,5948,4348,5048,4111.700
06 mar 202448,3948,3948,0248,1348,043900
05 mar 202448,0648,1747,7647,9247,837300
04 mar 202448,6648,6748,2348,2648,178800
01 mar 202448,1048,4247,9148,4248,336700
29 feb 202448,0548,0547,7447,8947,807900
28 feb 202447,8147,8447,5647,6347,54304.900
27 feb 202447,9248,0947,9247,9547,866500
26 feb 202447,4647,7147,3847,6547,569900
23 feb 202447,2547,5947,1347,4047,306600
22 feb 202446,8847,2446,8147,1847,0910.200
21 feb 202446,9247,0446,4646,6946,6014.100
20 feb 202446,9047,0046,7847,0046,9111.900
16 feb 202447,7247,9247,4447,4447,353700
15 feb 202447,7148,1647,5148,0847,995100
14 feb 202446,5347,1246,5347,0546,964200
13 feb 202446,8146,8146,0246,1846,0924.400
12 feb 202447,6647,9547,6647,7647,673200
09 feb 202446,7647,1946,7047,1947,1010.400
08 feb 202446,1846,5746,1746,5046,419100
07 feb 202445,8346,0845,7445,9545,865000
06 feb 202445,7745,8245,6545,8145,727700
05 feb 202446,0246,0245,1745,7045,615400
02 feb 202445,7246,2445,6746,1046,0148.500
01 feb 202445,9146,2245,4246,2046,1110.900
31 ene 202446,3546,3845,4645,4645,378300
30 ene 202446,4246,5546,4146,5246,437500
29 ene 202446,0946,5745,9946,5746,489400
26 ene 202446,1746,1745,8345,8845,799500
25 ene 202446,1546,2045,7145,8845,796800
24 ene 202446,5546,5545,6445,6945,6010.200
23 ene 202446,2546,2545,7745,9445,8512.600
22 ene 202445,8846,1745,8846,0946,008700
19 ene 202444,7445,3744,7245,3345,244800
18 ene 202444,5044,7044,1744,6744,5818.800
17 ene 202444,0344,3644,0344,3144,2310.500
16 ene 202444,4944,7944,4744,5744,488200
12 ene 202445,3045,4044,7144,8344,747200
11 ene 202445,1345,1344,4344,9144,8211.700
10 ene 202445,0245,1144,7145,0844,9910.300
09 ene 202445,0945,1244,7545,0044,9115.700
08 ene 202444,5445,3744,5245,3345,248400
05 ene 202444,6944,8644,4844,4844,398200
04 ene 202444,6344,8144,6144,6544,5610.800
03 ene 202445,2645,2744,6444,6644,5712.500
02 ene 202445,7845,9445,5645,6845,595600
29 dic 202346,4546,4545,9245,9745,889100
28 dic 202346,6846,6846,3746,5046,4112.600
27 dic 202346,6346,8146,5146,6346,548400
26 dic 202346,3246,8046,3246,6446,555100
22 dic 202346,4446,4846,1046,2746,183700
21 dic 202345,7746,0645,6546,0545,967800
20 dic 202345,9946,4945,3645,3645,2811.700
19 dic 202345,9046,1745,9046,0946,009900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...