Mercados españoles abiertos en 4 hrs 4 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,78 -0,38 (-0,46%) Bitcoin EUR
58.456,35 -822,79 (-1,39%)
PIMCO StocksPLUS Absolute Return I-3 (PSPNX)
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 |
|---|---|---|---|---|---|---|
| 07 may 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 06 may 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 03 may 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 02 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 01 may 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 30 abr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 29 abr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 26 abr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 25 abr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 24 abr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 23 abr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 22 abr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 19 abr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 18 abr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 17 abr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 16 abr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 15 abr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 12 abr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 11 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 10 abr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 09 abr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 08 abr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 05 abr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 04 abr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 03 abr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 02 abr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 01 abr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 28 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 27 mar 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 26 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 25 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 22 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 21 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 20 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 19 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 18 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 15 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 14 mar 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 14 mar 2024 | 0.153 Dividendo | |||||
| 13 mar 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | - |
| 12 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,65 | - |
| 11 mar 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,52 | - |
| 08 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,53 | - |
| 07 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,60 | - |
| 06 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,48 | - |
| 05 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,41 | - |
| 04 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,53 | - |
| 01 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,54 | - |
| 29 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,44 | - |
| 28 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,38 | - |
| 27 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,40 | - |
| 26 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,38 | - |
| 23 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,42 | - |
| 22 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,42 | - |
| 21 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,18 | - |
| 20 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,17 | - |
| 16 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,23 | - |
| 15 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,29 | - |
| 14 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,21 | - |
| 13 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,10 | - |
| 12 feb 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,27 | - |
| 09 feb 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,27 | - |
| 08 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,20 | - |
| 07 feb 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,19 | - |
| 06 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,10 | - |
| 05 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,07 | - |
| 02 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,11 | - |
| 01 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,00 | - |
| 31 ene 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 10,87 | - |
| 30 ene 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,04 | - |
| 29 ene 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,04 | - |
| 26 ene 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 10,97 | - |
| 25 ene 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 10,98 | - |
| 24 ene 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,91 | - |
| 23 ene 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,90 | - |
| 22 ene 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,86 | - |
| 19 ene 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,84 | - |
| 18 ene 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,70 | - |
| 17 ene 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,61 | - |
| 16 ene 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,67 | - |
| 12 ene 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,71 | - |
| 11 ene 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,70 | - |
| 10 ene 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,70 | - |
| 09 ene 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,64 | - |
| 08 ene 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,65 | - |
| 05 ene 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,49 | - |
| 04 ene 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,47 | - |
| 03 ene 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,51 | - |
| 02 ene 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,60 | - |
| 29 dic 2023 | 10,81 | 10,81 | 10,81 | 10,81 | 10,67 | - |
| 28 dic 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,70 | - |
| 27 dic 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,70 | - |
| 26 dic 2023 | 10,82 | 10,82 | 10,82 | 10,82 | 10,68 | - |
| 26 dic 2023 | 0.162 Dividendo | |||||
| 22 dic 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,63 | - |
| 21 dic 2023 | 10,91 | 10,91 | 10,91 | 10,91 | 10,61 | - |
| 20 dic 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,49 | - |
| 19 dic 2023 | 10,95 | 10,95 | 10,95 | 10,95 | 10,65 | - |
| 18 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,59 | - |
| 15 dic 2023 | 10,83 | 10,83 | 10,83 | 10,83 | 10,53 | - |
| *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.