Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0831 +0,0016 (+0,15%) Petróleo Brent
86,82 -0,52 (-0,60%) Oro
2.394,20 +24,80 (+1,05%) Bitcoin EUR
51.985,54 -1.806,70 (-3,36%)
Impax US Sustainable Economy A (PXGAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 02 jul 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 01 jul 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 28 jun 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 27 jun 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 26 jun 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 25 jun 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 24 jun 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 21 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 20 jun 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 20 jun 2024 | 0.245 Dividendo | |||||
| 18 jun 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,50 | - |
| 17 jun 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,38 | - |
| 14 jun 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,19 | - |
| 13 jun 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,25 | - |
| 12 jun 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,18 | - |
| 11 jun 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,91 | - |
| 10 jun 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 24,85 | - |
| 07 jun 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,78 | - |
| 06 jun 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,79 | - |
| 05 jun 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,86 | - |
| 04 jun 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,54 | - |
| 03 jun 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,55 | - |
| 31 may 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,54 | - |
| 30 may 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,32 | - |
| 29 may 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,44 | - |
| 28 may 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,63 | - |
| 24 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,68 | - |
| 23 may 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,55 | - |
| 22 may 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,73 | - |
| 21 may 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,74 | - |
| 20 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,71 | - |
| 17 may 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,63 | - |
| 16 may 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,64 | - |
| 15 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,71 | - |
| 14 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,38 | - |
| 13 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,26 | - |
| 10 may 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,28 | - |
| 09 may 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,15 | - |
| 08 may 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,99 | - |
| 07 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,97 | - |
| 06 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,92 | - |
| 03 may 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,67 | - |
| 02 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,38 | - |
| 01 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,18 | - |
| 30 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,29 | - |
| 29 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,61 | - |
| 26 abr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,51 | - |
| 25 abr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,35 | - |
| 24 abr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,42 | - |
| 23 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,40 | - |
| 22 abr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,12 | - |
| 19 abr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 22,94 | - |
| 18 abr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,12 | - |
| 17 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,18 | - |
| 16 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,37 | - |
| 15 abr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,43 | - |
| 12 abr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,70 | - |
| 11 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,06 | - |
| 10 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,93 | - |
| 09 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,27 | - |
| 08 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,21 | - |
| 05 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,19 | - |
| 04 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,96 | - |
| 03 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,24 | - |
| 02 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,23 | - |
| 01 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,45 | - |
| 28 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,57 | - |
| 27 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,51 | - |
| 26 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,25 | - |
| 25 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,33 | - |
| 22 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,41 | - |
| 21 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,47 | - |
| 20 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,36 | - |
| 19 mar 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,16 | - |
| 18 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | - |
| 15 mar 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,96 | - |
| 14 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,05 | - |
| 13 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,17 | - |
| 12 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,23 | - |
| 11 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,97 | - |
| 08 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,03 | - |
| 07 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,20 | - |
| 06 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,94 | - |
| 05 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,75 | - |
| 04 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,02 | - |
| 01 mar 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,96 | - |
| 29 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,73 | - |
| 28 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,63 | - |
| 27 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,64 | - |
| 26 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,58 | - |
| 23 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,65 | - |
| 22 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,61 | - |
| 21 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,14 | - |
| 20 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,16 | - |
| 16 feb 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,34 | - |
| 15 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,43 | - |
| 14 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,26 | - |
| 13 feb 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 22,99 | - |
| *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.