Mercados españoles cerrados

PIMCO StocksPLUS Absolute Return I-3 (PSPNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,54-0,17 (-1,45%)
Al cierre: 06:01PM EDT
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024------
11 abr 202411,7111,7111,7111,7111,71-
10 abr 202411,6211,6211,6211,6211,62-
09 abr 202411,7511,7511,7511,7511,75-
08 abr 202411,7311,7311,7311,7311,73-
05 abr 202411,7411,7411,7411,7411,74-
04 abr 202411,6011,6011,6011,6011,60-
03 abr 202411,7511,7511,7511,7511,75-
02 abr 202411,7411,7411,7411,7411,74-
01 abr 202411,8111,8111,8111,8111,81-
28 mar 202411,8511,8511,8511,8511,85-
27 mar 202411,8411,8411,8411,8411,84-
26 mar 202411,7311,7311,7311,7311,73-
25 mar 202411,7711,7711,7711,7711,77-
22 mar 202411,8011,8011,8011,8011,80-
21 mar 202411,8111,8111,8111,8111,81-
20 mar 202411,7711,7711,7711,7711,77-
19 mar 202411,6611,6611,6611,6611,66-
18 mar 202411,5811,5811,5811,5811,58-
15 mar 202411,5111,5111,5111,5111,51-
14 mar 202411,5911,5911,5911,5911,59-
14 mar 20240.153 Dividendo
13 mar 202411,7811,7811,7811,7811,63-
12 mar 202411,8011,8011,8011,8011,65-
11 mar 202411,6711,6711,6711,6711,52-
08 mar 202411,6811,6811,6811,6811,53-
07 mar 202411,7511,7511,7511,7511,60-
06 mar 202411,6311,6311,6311,6311,48-
05 mar 202411,5611,5611,5611,5611,41-
04 mar 202411,6811,6811,6811,6811,53-
01 mar 202411,6911,6911,6911,6911,54-
29 feb 202411,5911,5911,5911,5911,44-
28 feb 202411,5311,5311,5311,5311,38-
27 feb 202411,5511,5511,5511,5511,40-
26 feb 202411,5311,5311,5311,5311,38-
23 feb 202411,5711,5711,5711,5711,42-
22 feb 202411,5711,5711,5711,5711,42-
21 feb 202411,3311,3311,3311,3311,18-
20 feb 202411,3211,3211,3211,3211,17-
16 feb 202411,3811,3811,3811,3811,23-
15 feb 202411,4411,4411,4411,4411,29-
14 feb 202411,3611,3611,3611,3611,21-
13 feb 202411,2511,2511,2511,2511,10-
12 feb 202411,4211,4211,4211,4211,27-
09 feb 202411,4211,4211,4211,4211,27-
08 feb 202411,3511,3511,3511,3511,20-
07 feb 202411,3411,3411,3411,3411,19-
06 feb 202411,2511,2511,2511,2511,10-
05 feb 202411,2211,2211,2211,2211,07-
02 feb 202411,2611,2611,2611,2611,11-
01 feb 202411,1411,1411,1411,1411,00-
31 ene 202411,0111,0111,0111,0110,87-
30 ene 202411,1911,1911,1911,1911,04-
29 ene 202411,1911,1911,1911,1911,04-
26 ene 202411,1111,1111,1111,1110,97-
25 ene 202411,1211,1211,1211,1210,98-
24 ene 202411,0511,0511,0511,0510,91-
23 ene 202411,0411,0411,0411,0410,90-
22 ene 202411,0011,0011,0011,0010,86-
19 ene 202410,9810,9810,9810,9810,84-
18 ene 202410,8410,8410,8410,8410,70-
17 ene 202410,7510,7510,7510,7510,61-
16 ene 202410,8110,8110,8110,8110,67-
12 ene 202410,8510,8510,8510,8510,71-
11 ene 202410,8410,8410,8410,8410,70-
10 ene 202410,8410,8410,8410,8410,70-
09 ene 202410,7810,7810,7810,7810,64-
08 ene 202410,7910,7910,7910,7910,65-
05 ene 202410,6310,6310,6310,6310,49-
04 ene 202410,6110,6110,6110,6110,47-
03 ene 202410,6510,6510,6510,6510,51-
02 ene 202410,7410,7410,7410,7410,60-
29 dic 202310,8110,8110,8110,8110,67-
28 dic 202310,8410,8410,8410,8410,70-
27 dic 202310,8410,8410,8410,8410,70-
26 dic 202310,8210,8210,8210,8210,68-
26 dic 20230.162 Dividendo
22 dic 202310,9310,9310,9310,9310,63-
21 dic 202310,9110,9110,9110,9110,61-
20 dic 202310,7910,7910,7910,7910,49-
19 dic 202310,9510,9510,9510,9510,65-
18 dic 202310,8910,8910,8910,8910,59-
15 dic 202310,8310,8310,8310,8310,53-
14 dic 202310,8310,8310,8310,8310,53-
13 dic 202310,7910,7910,7910,7910,49-
12 dic 202310,6210,6210,6210,6210,33-
11 dic 202310,5710,5710,5710,5710,28-
08 dic 202310,5410,5410,5410,5410,25-
07 dic 202310,5010,5010,5010,5010,21-
06 dic 202310,4110,4110,4110,4110,12-
05 dic 202310,4510,4510,4510,4510,16-
04 dic 202310,4410,4410,4410,4410,15-
01 dic 202310,5110,5110,5110,5110,22-
30 nov 202310,4310,4310,4310,4310,14-
29 nov 202310,3910,3910,3910,3910,10-
28 nov 202310,3910,3910,3910,3910,10-
27 nov 202310,3810,3810,3810,3810,09-
24 nov 202310,4010,4010,4010,4010,11-
22 nov 202310,3910,3910,3910,3910,10-
21 nov 202310,3510,3510,3510,3510,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...