Mercados españoles cerrados en 4 hrs 9 min
IBEX 35
11.200,20 -75,80 (-0,67%) Euro Stoxx 50
4.989,00 -41,35 (-0,82%) Dólar/Euro
1,0840 -0,0020 (-0,18%) Petróleo Brent
84,81 +0,59 (+0,70%) Oro
2.345,00 -11,50 (-0,49%) Bitcoin EUR
62.589,07 -676,95 (-1,07%)
PGIM Quant Solutions Large-Cap Cor Eq A (PTMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 24 may 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 23 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 22 may 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 21 may 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 20 may 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 17 may 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 16 may 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 15 may 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 14 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 13 may 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 10 may 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 09 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 08 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 07 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 06 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 03 may 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 02 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 01 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 30 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 29 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 26 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 25 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 24 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 23 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 22 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 19 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 18 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 17 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 16 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 15 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 12 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 11 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 10 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 09 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 08 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 05 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 04 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 03 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 02 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 01 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 28 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 27 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 26 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 25 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 22 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 21 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 20 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 19 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 18 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 15 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 14 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 13 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 12 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 11 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 08 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 07 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 06 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 05 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 04 mar 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 01 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 29 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 28 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 27 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 26 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 23 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 22 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 21 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 20 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 16 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 15 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 14 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 13 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 12 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 09 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 08 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 07 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 06 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 05 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 02 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 01 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 31 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 30 ene 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 29 ene 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 26 ene 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 25 ene 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 24 ene 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 23 ene 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 22 ene 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 19 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 18 ene 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 17 ene 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 16 ene 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 12 ene 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 11 ene 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 10 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 09 ene 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 08 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 05 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 04 ene 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| *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.