Mercados españoles cerrados en 4 hrs 35 min

Performance Trust Total Return Bd Inst (PTIAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,33+0,03 (+0,16%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202419,3319,3319,3319,3319,33-
01 may 202419,3019,3019,3019,3019,30-
30 abr 202419,2219,2219,2219,2219,22-
29 abr 202419,2719,2719,2719,2719,27-
26 abr 202419,2119,2119,2119,2119,21-
25 abr 202419,1619,1619,1619,1619,16-
24 abr 202419,2119,2119,2119,2119,21-
23 abr 202419,2619,2619,2619,2619,26-
22 abr 202419,2419,2419,2419,2419,24-
19 abr 202419,2419,2419,2419,2419,24-
18 abr 202419,2019,2019,2019,2019,20-
17 abr 202419,2519,2519,2519,2519,25-
16 abr 202419,1819,1819,1819,1819,18-
15 abr 202419,2219,2219,2219,2219,22-
15 abr 20240.061 Dividendo
12 abr 202419,4019,4019,4019,4019,34-
11 abr 202419,3419,3419,3419,3419,28-
10 abr 202419,3519,3519,3519,3519,29-
09 abr 202419,5419,5419,5419,5419,48-
08 abr 202419,4719,4719,4719,4719,41-
05 abr 202419,5019,5019,5019,5019,44-
04 abr 202419,5719,5719,5719,5719,51-
03 abr 202419,5119,5119,5119,5119,45-
02 abr 202419,5019,5019,5019,5019,44-
01 abr 202419,5519,5519,5519,5519,49-
28 mar 202419,6919,6919,6919,6919,63-
27 mar 202419,6719,6719,6719,6719,61-
26 mar 202419,6219,6219,6219,6219,56-
25 mar 202419,6019,6019,6019,6019,54-
22 mar 202419,6319,6319,6319,6319,57-
21 mar 202419,5619,5619,5619,5619,50-
20 mar 202419,5319,5319,5319,5319,47-
19 mar 202419,5119,5119,5119,5119,45-
18 mar 202419,4719,4719,4719,4719,41-
15 mar 202419,4919,4919,4919,4919,43-
15 mar 20240.06 Dividendo
14 mar 202419,5519,5519,5519,5519,43-
13 mar 202419,6619,6619,6619,6619,54-
12 mar 202419,6819,6819,6819,6819,56-
11 mar 202419,7319,7319,7319,7319,61-
08 mar 202419,7319,7319,7319,7319,61-
07 mar 202419,7219,7219,7219,7219,60-
06 mar 202419,7019,7019,7019,7019,58-
05 mar 202419,6619,6619,6619,6619,54-
04 mar 202419,5819,5819,5819,5819,46-
01 mar 202419,6019,6019,6019,6019,48-
29 feb 202419,5319,5319,5319,5319,41-
28 feb 202419,4919,4919,4919,4919,37-
27 feb 202419,4519,4519,4519,4519,33-
26 feb 202419,4719,4719,4719,4719,35-
23 feb 202419,4919,4919,4919,4919,37-
22 feb 202419,4219,4219,4219,4219,30-
21 feb 202419,4119,4119,4119,4119,29-
20 feb 202419,4519,4519,4519,4519,33-
16 feb 202419,4319,4319,4319,4319,31-
15 feb 202419,4819,4819,4819,4819,36-
15 feb 20240.069 Dividendo
14 feb 202419,5119,5119,5119,5119,32-
13 feb 202419,4619,4619,4619,4619,27-
12 feb 202419,6119,6119,6119,6119,42-
09 feb 202419,5819,5819,5819,5819,39-
08 feb 202419,5819,5819,5819,5819,39-
07 feb 202419,6519,6519,6519,6519,46-
06 feb 202419,6619,6619,6619,6619,47-
05 feb 202419,5819,5819,5819,5819,39-
02 feb 202419,7119,7119,7119,7119,52-
01 feb 202419,8719,8719,8719,8719,68-
31 ene 202419,7419,7419,7419,7419,55-
30 ene 202419,6619,6619,6619,6619,47-
29 ene 202419,6119,6119,6119,6119,42-
26 ene 202419,5219,5219,5219,5219,33-
25 ene 202419,5319,5319,5319,5319,34-
24 ene 202419,4719,4719,4719,4719,28-
23 ene 202419,4919,4919,4919,4919,30-
22 ene 202419,5319,5319,5319,5319,34-
19 ene 202419,4719,4719,4719,4719,28-
18 ene 202419,4619,4619,4619,4619,27-
17 ene 202419,5019,5019,5019,5019,31-
16 ene 202419,5319,5319,5319,5319,34-
16 ene 20240.027 Dividendo
12 ene 202419,6619,6619,6619,6619,44-
11 ene 202419,6319,6319,6319,6319,41-
10 ene 202419,5719,5719,5719,5719,35-
09 ene 202419,5819,5819,5819,5819,36-
08 ene 202419,5719,5719,5719,5719,35-
05 ene 202419,5119,5119,5119,5119,29-
04 ene 202419,5619,5619,5619,5619,34-
03 ene 202419,6419,6419,6419,6419,42-
02 ene 202419,6119,6119,6119,6119,39-
29 dic 202319,6819,6819,6819,6819,46-
28 dic 202319,7019,7019,7019,7019,48-
27 dic 202319,7419,7419,7419,7419,52-
26 dic 202319,6319,6319,6319,6319,41-
22 dic 202319,6119,6119,6119,6119,39-
21 dic 202319,6219,6219,6219,6219,40-
20 dic 202319,6319,6319,6319,6319,41-
19 dic 202319,5719,5719,5719,5719,35-
18 dic 202319,5419,5419,5419,5419,32-
15 dic 202319,5719,5719,5719,5719,35-
15 dic 20230.131 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...