Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.585,57 +834,66 (+1,47%)
Principal SAM Strategic Growth C (SWHCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 27 jun 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 26 jun 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 25 jun 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 24 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 21 jun 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 20 jun 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 18 jun 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 17 jun 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 14 jun 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 13 jun 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 12 jun 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 11 jun 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 10 jun 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 07 jun 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 06 jun 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 05 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 04 jun 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 03 jun 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 31 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 30 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 29 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 28 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 24 may 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 23 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 22 may 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 21 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 20 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 17 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 16 may 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 15 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 14 may 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 13 may 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 10 may 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 09 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 08 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 07 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 06 may 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 03 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 02 may 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 01 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 30 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 29 abr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 26 abr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 25 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 24 abr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 23 abr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 22 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 19 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 18 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 17 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 16 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 15 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 12 abr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 11 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 10 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 09 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 08 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 05 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 04 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 03 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 02 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 01 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 28 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 27 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 26 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 25 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 22 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 21 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 20 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 19 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 18 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 15 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 14 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 13 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 12 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 11 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 08 mar 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 07 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 06 mar 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 05 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 04 mar 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 01 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 29 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 28 feb 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 27 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 26 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 23 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 22 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 21 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 20 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 16 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 15 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 14 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 13 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 12 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 09 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 08 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 07 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 06 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| *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.