Mercados españoles cerrados en 8 hrs 9 min
IBEX 35
11.135,30 +191,60 (+1,75%) Euro Stoxx 50
4.974,01 +79,99 (+1,63%) Dólar/Euro
1,0765 +0,0050 (+0,46%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.335,60 -4,00 (-0,17%) Bitcoin EUR
58.832,73 +1.553,45 (+2,71%)
PGIM Jennison International Opps Z (PWJZX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
| 27 jun 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 26 jun 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 25 jun 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 24 jun 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 21 jun 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 20 jun 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 18 jun 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 17 jun 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 14 jun 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 13 jun 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 12 jun 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
| 11 jun 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 10 jun 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 07 jun 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
| 06 jun 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 05 jun 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
| 04 jun 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
| 03 jun 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 31 may 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
| 30 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 29 may 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 28 may 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 24 may 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
| 23 may 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
| 22 may 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 21 may 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| 20 may 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 17 may 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 16 may 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
| 15 may 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 14 may 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
| 13 may 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 10 may 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 09 may 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 08 may 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 07 may 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 06 may 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 03 may 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 02 may 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 01 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 30 abr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 29 abr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 26 abr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 25 abr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 24 abr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 23 abr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 22 abr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 19 abr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 18 abr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 17 abr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 16 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 15 abr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 12 abr 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 11 abr 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 10 abr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 09 abr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 08 abr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
| 05 abr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 04 abr 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 03 abr 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
| 02 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 01 abr 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| 28 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 27 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 26 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 25 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
| 22 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 21 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
| 20 mar 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
| 19 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
| 18 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 15 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 14 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
| 13 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
| 12 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
| 11 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 08 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 07 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
| 06 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 05 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
| 04 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 01 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 29 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 28 feb 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 27 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 26 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
| 23 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 22 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 21 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 20 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 16 feb 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 15 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
| 14 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 13 feb 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 12 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 09 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 08 feb 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 07 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 06 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| *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.