Mercados españoles cerrados

Pinnacle Value (PVFIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,50-0,14 (-0,79%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 202417,5017,5017,5017,5017,50-
03 jul 202417,6417,6417,6417,6417,64-
02 jul 202417,5417,5417,5417,5417,54-
01 jul 202417,5317,5317,5317,5317,53-
28 jun 202417,5617,5617,5617,5617,56-
27 jun 202417,5217,5217,5217,5217,52-
26 jun 202417,5517,5517,5517,5517,55-
25 jun 202417,4517,4517,4517,4517,45-
24 jun 202417,5017,5017,5017,5017,50-
21 jun 202417,4317,4317,4317,4317,43-
20 jun 202417,4917,4917,4917,4917,49-
18 jun 202417,5117,5117,5117,5117,51-
17 jun 202417,5017,5017,5017,5017,50-
14 jun 202417,4417,4417,4417,4417,44-
13 jun 202417,6217,6217,6217,6217,62-
12 jun 202417,7317,7317,7317,7317,73-
11 jun 202417,7117,7117,7117,7117,71-
10 jun 202417,8017,8017,8017,8017,80-
07 jun 202417,7617,7617,7617,7617,76-
06 jun 202417,8617,8617,8617,8617,86-
05 jun 202418,0818,0818,0818,0818,08-
04 jun 202417,9917,9917,9917,9917,99-
03 jun 202418,1718,1718,1718,1718,17-
31 may 202418,2018,2018,2018,2018,20-
30 may 202418,2618,2618,2618,2618,26-
29 may 202418,2318,2318,2318,2318,23-
28 may 202418,2618,2618,2618,2618,26-
24 may 202418,1618,1618,1618,1618,16-
23 may 202417,9217,9217,9217,9217,92-
22 may 202418,0918,0918,0918,0918,09-
21 may 202418,1318,1318,1318,1318,13-
20 may 202418,0318,0318,0318,0318,03-
17 may 202418,0418,0418,0418,0418,04-
16 may 202418,0018,0018,0018,0018,00-
15 may 202417,8617,8617,8617,8617,86-
14 may 202417,8017,8017,8017,8017,80-
13 may 202417,7317,7317,7317,7317,73-
10 may 202417,8317,8317,8317,8317,83-
09 may 202417,9217,9217,9217,9217,92-
08 may 202417,6117,6117,6117,6117,61-
07 may 202417,4617,4617,4617,4617,46-
06 may 202417,5517,5517,5517,5517,55-
03 may 202417,3917,3917,3917,3917,39-
02 may 202417,3917,3917,3917,3917,39-
01 may 202417,2617,2617,2617,2617,26-
30 abr 202417,2017,2017,2017,2017,20-
29 abr 202417,4117,4117,4117,4117,41-
26 abr 202417,3117,3117,3117,3117,31-
25 abr 202417,1717,1717,1717,1717,17-
24 abr 202417,2317,2317,2317,2317,23-
23 abr 202417,2617,2617,2617,2617,26-
22 abr 202417,0617,0617,0617,0617,06-
19 abr 202416,9916,9916,9916,9916,99-
18 abr 202416,9116,9116,9116,9116,91-
17 abr 202416,9216,9216,9216,9216,92-
16 abr 202416,9916,9916,9916,9916,99-
15 abr 202417,0217,0217,0217,0217,02-
12 abr 202417,0517,0517,0517,0517,05-
11 abr 202417,2117,2117,2117,2117,21-
10 abr 202417,2217,2217,2217,2217,22-
09 abr 202417,3617,3617,3617,3617,36-
08 abr 202417,3817,3817,3817,3817,38-
05 abr 202417,5317,5317,5317,5317,53-
04 abr 202417,4117,4117,4117,4117,41-
03 abr 202417,6717,6717,6717,6717,67-
02 abr 202417,6017,6017,6017,6017,60-
01 abr 202417,5917,5917,5917,5917,59-
28 mar 202417,5517,5517,5517,5517,55-
27 mar 202417,4917,4917,4917,4917,49-
26 mar 202417,3717,3717,3717,3717,37-
25 mar 202417,3517,3517,3517,3517,35-
22 mar 202417,2617,2617,2617,2617,26-
21 mar 202417,2617,2617,2617,2617,26-
20 mar 202417,2617,2617,2617,2617,26-
19 mar 202417,0817,0817,0817,0817,08-
18 mar 202417,0917,0917,0917,0917,09-
15 mar 202417,1317,1317,1317,1317,13-
14 mar 202417,1017,1017,1017,1017,10-
13 mar 202417,1917,1917,1917,1917,19-
12 mar 202417,1317,1317,1317,1317,13-
11 mar 202417,1817,1817,1817,1817,18-
08 mar 202417,1817,1817,1817,1817,18-
07 mar 202417,0817,0817,0817,0817,08-
06 mar 202416,9816,9816,9816,9816,98-
05 mar 202416,9416,9416,9416,9416,94-
04 mar 202417,0217,0217,0217,0217,02-
01 mar 202416,9716,9716,9716,9716,97-
29 feb 202416,8916,8916,8916,8916,89-
28 feb 202416,8616,8616,8616,8616,86-
27 feb 202416,8216,8216,8216,8216,82-
26 feb 202416,8216,8216,8216,8216,82-
23 feb 202416,7416,7416,7416,7416,74-
22 feb 202416,6816,6816,6816,6816,68-
21 feb 202416,6916,6916,6916,6916,69-
20 feb 202416,6816,6816,6816,6816,68-
16 feb 202416,8016,8016,8016,8016,80-
15 feb 202416,8916,8916,8916,8916,89-
14 feb 202416,7216,7216,7216,7216,72-
13 feb 202416,5416,5416,5416,5416,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...