Mercados españoles cerrados en 8 hrs 24 min
IBEX 35
10.917,50 +62,80 (+0,58%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dólar/Euro
1,0768 -0,0006 (-0,05%) Petróleo Brent
83,45 +0,12 (+0,14%) Oro
2.327,90 -3,30 (-0,14%) Bitcoin EUR
59.115,54 -563,39 (-0,94%)
Principal SAM Strategic Growth R1 (PSGGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 03 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 02 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 01 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 30 abr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 29 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 26 abr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 25 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 24 abr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 23 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 22 abr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 19 abr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 18 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 17 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 16 abr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 15 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 12 abr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 11 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 10 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 09 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 08 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 05 abr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 04 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 03 abr 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 02 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 01 abr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 28 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 27 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 26 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 25 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 22 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 21 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 20 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 19 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 18 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 15 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 14 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 13 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 12 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 11 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 08 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 07 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 06 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 05 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 04 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 01 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 29 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 28 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 27 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 26 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 23 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 22 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 21 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 20 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 16 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 15 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 14 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 13 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 12 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 09 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 08 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 07 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 06 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 05 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 02 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 01 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 31 ene 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 30 ene 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 29 ene 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 26 ene 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 25 ene 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 24 ene 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 23 ene 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 22 ene 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 19 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 18 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 17 ene 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 16 ene 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 12 ene 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 11 ene 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 10 ene 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 09 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 08 ene 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 05 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 04 ene 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 03 ene 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 02 ene 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 29 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 29 dic 2023 | 0.083 Dividendo | |||||
| 28 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,74 | - |
| 27 dic 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,73 | - |
| 26 dic 2023 | 19,76 | 19,76 | 19,76 | 19,76 | 19,68 | - |
| 22 dic 2023 | 19,68 | 19,68 | 19,68 | 19,68 | 19,60 | - |
| 21 dic 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,57 | - |
| 20 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,36 | - |
| 20 dic 2023 | 0 Dividendo | |||||
| 20 dic 2023 | 0.064 Plusvalía | |||||
| 19 dic 2023 | 19,76 | 19,76 | 19,76 | 19,76 | 19,61 | - |
| 18 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,47 | - |
| 15 dic 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 19,39 | - |
| *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.