Mercados españoles cerrados

Principal SmallCap R6 (PSMLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,60+0,14 (+0,51%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202427,6027,6027,6027,6027,60-
27 jun 202427,4627,4627,4627,4627,46-
26 jun 202427,2727,2727,2727,2727,27-
25 jun 202427,3427,3427,3427,3427,34-
24 jun 202427,5327,5327,5327,5327,53-
21 jun 202427,4327,4327,4327,4327,43-
20 jun 202427,3227,3227,3227,3227,32-
18 jun 202427,4027,4027,4027,4027,40-
17 jun 202427,3227,3227,3227,3227,32-
14 jun 202427,1027,1027,1027,1027,10-
13 jun 202427,5027,5027,5027,5027,50-
12 jun 202427,7427,7427,7427,7427,74-
11 jun 202427,3627,3627,3627,3627,36-
10 jun 202427,4827,4827,4827,4827,48-
07 jun 202427,3827,3827,3827,3827,38-
06 jun 202427,5727,5727,5727,5727,57-
05 jun 202427,8027,8027,8027,8027,80-
04 jun 202427,4127,4127,4127,4127,41-
03 jun 202427,8327,8327,8327,8327,83-
31 may 202427,9227,9227,9227,9227,92-
30 may 202427,9227,9227,9227,9227,92-
29 may 202427,6727,6727,6727,6727,67-
28 may 202428,0128,0128,0128,0128,01-
24 may 202427,9327,9327,9327,9327,93-
23 may 202427,6327,6327,6327,6327,63-
22 may 202427,9827,9827,9827,9827,98-
21 may 202428,1628,1628,1628,1628,16-
20 may 202428,2028,2028,2028,2028,20-
17 may 202428,1228,1228,1228,1228,12-
16 may 202428,1928,1928,1928,1928,19-
15 may 202428,3828,3828,3828,3828,38-
14 may 202428,0228,0228,0228,0228,02-
13 may 202427,7727,7727,7727,7727,77-
10 may 202427,8027,8027,8027,8027,80-
09 may 202428,0628,0628,0628,0628,06-
08 may 202427,8427,8427,8427,8427,84-
07 may 202428,0128,0128,0128,0128,01-
06 may 202428,0028,0028,0028,0028,00-
03 may 202427,5927,5927,5927,5927,59-
02 may 202427,3727,3727,3727,3727,37-
01 may 202427,0927,0927,0927,0927,09-
30 abr 202427,1427,1427,1427,1427,14-
29 abr 202427,6727,6727,6727,6727,67-
26 abr 202427,4727,4727,4727,4727,47-
25 abr 202427,3227,3227,3227,3227,32-
24 abr 202427,4127,4127,4127,4127,41-
23 abr 202427,4427,4427,4427,4427,44-
22 abr 202426,9526,9526,9526,9526,95-
19 abr 202426,6926,6926,6926,6926,69-
18 abr 202426,7826,7826,7826,7826,78-
17 abr 202426,9126,9126,9126,9126,91-
16 abr 202427,1927,1927,1927,1927,19-
15 abr 202427,2427,2427,2427,2427,24-
12 abr 202427,6427,6427,6427,6427,64-
11 abr 202428,1628,1628,1628,1628,16-
10 abr 202428,0928,0928,0928,0928,09-
09 abr 202428,6628,6628,6628,6628,66-
08 abr 202428,5928,5928,5928,5928,59-
05 abr 202428,5128,5128,5128,5128,51-
04 abr 202428,3128,3128,3128,3128,31-
03 abr 202428,6028,6028,6028,6028,60-
02 abr 202428,4828,4828,4828,4828,48-
01 abr 202428,9128,9128,9128,9128,91-
28 mar 202429,1929,1929,1929,1929,19-
27 mar 202429,0629,0629,0629,0629,06-
26 mar 202428,5328,5328,5328,5328,53-
25 mar 202428,5428,5428,5428,5428,54-
22 mar 202428,5928,5928,5928,5928,59-
21 mar 202428,8228,8228,8228,8228,82-
20 mar 202428,4928,4928,4928,4928,49-
19 mar 202428,0428,0428,0428,0428,04-
18 mar 202427,8427,8427,8427,8427,84-
15 mar 202427,8427,8427,8427,8427,84-
14 mar 202427,8427,8427,8427,8427,84-
13 mar 202428,2728,2728,2728,2728,27-
12 mar 202428,2328,2328,2328,2328,23-
11 mar 202428,1528,1528,1528,1528,15-
08 mar 202428,4328,4328,4328,4328,43-
07 mar 202428,5728,5728,5728,5728,57-
06 mar 202428,2628,2628,2628,2628,26-
05 mar 202428,1028,1028,1028,1028,10-
04 mar 202428,3128,3128,3128,3128,31-
01 mar 202428,2928,2928,2928,2928,29-
29 feb 202427,9527,9527,9527,9527,95-
28 feb 202427,8727,8727,8727,8727,87-
27 feb 202427,9227,9227,9227,9227,92-
26 feb 202427,6827,6827,6827,6827,68-
23 feb 202427,6227,6227,6227,6227,62-
22 feb 202427,6027,6027,6027,6027,60-
21 feb 202427,3427,3427,3427,3427,34-
20 feb 202427,3327,3327,3327,3327,33-
16 feb 202427,5827,5827,5827,5827,58-
15 feb 202427,9427,9427,9427,9427,94-
14 feb 202427,2727,2727,2727,2727,27-
13 feb 202426,7126,7126,7126,7126,71-
12 feb 202427,6727,6727,6727,6727,67-
09 feb 202427,3127,3127,3127,3127,31-
08 feb 202427,0327,0327,0327,0327,03-
07 feb 202426,6926,6926,6926,6926,69-
06 feb 202426,6426,6426,6426,6426,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...