Mercados españoles cerrados

Principal SAM Strategic Growth R3 (PSGPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,48+0,17 (+0,84%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202420,4820,4820,4820,4820,48-
25 abr 202420,3120,3120,3120,3120,31-
24 abr 202420,3920,3920,3920,3920,39-
23 abr 202420,3820,3820,3820,3820,38-
22 abr 202420,1420,1420,1420,1420,14-
19 abr 202419,9619,9619,9619,9619,96-
18 abr 202420,0520,0520,0520,0520,05-
17 abr 202420,1020,1020,1020,1020,10-
16 abr 202420,1720,1720,1720,1720,17-
15 abr 202420,2420,2420,2420,2420,24-
12 abr 202420,4320,4320,4320,4320,43-
11 abr 202420,7320,7320,7320,7320,73-
10 abr 202420,6420,6420,6420,6420,64-
09 abr 202420,8920,8920,8920,8920,89-
08 abr 202420,8620,8620,8620,8620,86-
05 abr 202420,8320,8320,8320,8320,83-
04 abr 202420,6420,6420,6420,6420,64-
03 abr 202420,8420,8420,8420,8420,84-
02 abr 202420,7920,7920,7920,7920,79-
01 abr 202420,9220,9220,9220,9220,92-
28 mar 202420,9920,9920,9920,9920,99-
27 mar 202420,9620,9620,9620,9620,96-
26 mar 202420,7920,7920,7920,7920,79-
25 mar 202420,8120,8120,8120,8120,81-
22 mar 202420,8820,8820,8820,8820,88-
21 mar 202420,9520,9520,9520,9520,95-
20 mar 202420,8620,8620,8620,8620,86-
19 mar 202420,6720,6720,6720,6720,67-
18 mar 202420,5820,5820,5820,5820,58-
15 mar 202420,5020,5020,5020,5020,50-
14 mar 202420,6420,6420,6420,6420,64-
13 mar 202420,7120,7120,7120,7120,71-
12 mar 202420,7120,7120,7120,7120,71-
11 mar 202420,5320,5320,5320,5320,53-
08 mar 202420,5620,5620,5620,5620,56-
07 mar 202420,6620,6620,6620,6620,66-
06 mar 202420,4720,4720,4720,4720,47-
05 mar 202420,3520,3520,3520,3520,35-
04 mar 202420,5120,5120,5120,5120,51-
01 mar 202420,5220,5220,5220,5220,52-
29 feb 202420,3720,3720,3720,3720,37-
28 feb 202420,2720,2720,2720,2720,27-
27 feb 202420,3220,3220,3220,3220,32-
26 feb 202420,2920,2920,2920,2920,29-
23 feb 202420,3520,3520,3520,3520,35-
22 feb 202420,3220,3220,3220,3220,32-
21 feb 202420,0120,0120,0120,0120,01-
20 feb 202419,9619,9619,9619,9619,96-
16 feb 202420,0420,0420,0420,0420,04-
15 feb 202420,1420,1420,1420,1420,14-
14 feb 202419,9719,9719,9719,9719,97-
13 feb 202419,7819,7819,7819,7819,78-
12 feb 202420,0720,0720,0720,0720,07-
09 feb 202420,0720,0720,0720,0720,07-
08 feb 202419,9819,9819,9819,9819,98-
07 feb 202419,9719,9719,9719,9719,97-
06 feb 202419,8519,8519,8519,8519,85-
05 feb 202419,7619,7619,7619,7619,76-
02 feb 202419,8719,8719,8719,8719,87-
01 feb 202419,7819,7819,7819,7819,78-
31 ene 202419,5319,5319,5319,5319,53-
30 ene 202419,8219,8219,8219,8219,82-
29 ene 202419,8119,8119,8119,8119,81-
26 ene 202419,6719,6719,6719,6719,67-
25 ene 202419,6519,6519,6519,6519,65-
24 ene 202419,5319,5319,5319,5319,53-
23 ene 202419,5219,5219,5219,5219,52-
22 ene 202419,5019,5019,5019,5019,50-
19 ene 202419,4419,4419,4419,4419,44-
18 ene 202419,2419,2419,2419,2419,24-
17 ene 202419,1019,1019,1019,1019,10-
16 ene 202419,2319,2319,2319,2319,23-
12 ene 202419,3419,3419,3419,3419,34-
11 ene 202419,3119,3119,3119,3119,31-
10 ene 202419,3319,3319,3319,3319,33-
09 ene 202419,2419,2419,2419,2419,24-
08 ene 202419,3019,3019,3019,3019,30-
05 ene 202419,0619,0619,0619,0619,06-
04 ene 202419,0419,0419,0419,0419,04-
03 ene 202419,0719,0719,0719,0719,07-
02 ene 202419,2519,2519,2519,2519,25-
29 dic 202319,5619,5619,5619,5619,56-
29 dic 20230.131 Dividendo
28 dic 202319,5619,5619,5619,5619,43-
27 dic 202319,5519,5519,5519,5519,42-
26 dic 202319,5019,5019,5019,5019,37-
22 dic 202319,4219,4219,4219,4219,29-
21 dic 202319,3919,3919,3919,3919,26-
20 dic 202319,1819,1819,1819,1819,05-
20 dic 20230 Dividendo
20 dic 20230.064 Plusvalía
19 dic 202319,5019,5019,5019,5019,31-
18 dic 202319,3619,3619,3619,3619,17-
15 dic 202319,2719,2719,2719,2719,08-
14 dic 202319,3219,3219,3219,3219,13-
13 dic 202319,2119,2119,2119,2119,02-
12 dic 202318,9418,9418,9418,9418,75-
11 dic 202318,8818,8818,8818,8818,69-
08 dic 202318,7818,7818,7818,7818,59-
07 dic 202318,7218,7218,7218,7218,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...