U.S. markets closed

Pioneer Core Equity R (CERPX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.55+0.19 (+0.89%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202421.3621.3621.3621.3621.36-
01 may 202421.1521.1521.1521.1521.15-
30 abr 202421.2621.2621.2621.2621.26-
29 abr 202421.5721.5721.5721.5721.57-
26 abr 202421.5721.5721.5721.5721.57-
25 abr 202421.3421.3421.3421.3421.34-
24 abr 202421.5421.5421.5421.5421.54-
23 abr 202421.5421.5421.5421.5421.54-
22 abr 202421.2921.2921.2921.2921.29-
19 abr 202421.1221.1221.1221.1221.12-
18 abr 202421.1721.1721.1721.1721.17-
17 abr 202421.2021.2021.2021.2021.20-
16 abr 202421.2821.2821.2821.2821.28-
15 abr 202421.3321.3321.3321.3321.33-
12 abr 202421.9021.9021.9021.9021.90-
11 abr 202421.9021.9021.9021.9021.90-
10 abr 202421.8321.8321.8321.8321.83-
09 abr 202422.1222.1222.1222.1222.12-
08 abr 202421.9921.9921.9921.9921.99-
05 abr 202421.9521.9521.9521.9521.95-
04 abr 202421.7221.7221.7221.7221.72-
03 abr 202422.0022.0022.0022.0022.00-
02 abr 202422.0222.0222.0222.0222.02-
01 abr 202422.1722.1722.1722.1722.17-
28 mar 202422.1922.1922.1922.1922.19-
27 mar 202422.1422.1422.1422.1422.14-
26 mar 202421.9121.9121.9121.9121.91-
25 mar 202421.9221.9221.9221.9221.92-
22 mar 202421.9921.9921.9921.9921.99-
21 mar 202422.0222.0222.0222.0222.02-
20 mar 202421.9021.9021.9021.9021.90-
19 mar 202421.7521.7521.7521.7521.75-
18 mar 202421.7021.7021.7021.7021.70-
15 mar 202421.6021.6021.6021.6021.60-
14 mar 202421.7721.7721.7721.7721.77-
13 mar 202421.8721.8721.8721.8721.87-
12 mar 202421.8921.8921.8921.8921.89-
11 mar 202421.7921.7921.7921.7921.79-
08 mar 202421.8821.8821.8821.8821.88-
07 mar 202421.9621.9621.9621.9621.96-
06 mar 202421.8121.8121.8121.8121.81-
05 mar 202421.6921.6921.6921.6921.69-
04 mar 202421.8521.8521.8521.8521.85-
01 mar 202421.8121.8121.8121.8121.81-
29 feb 202421.6221.6221.6221.6221.62-
28 feb 202421.3321.3321.3321.3321.33-
27 feb 202421.3721.3721.3721.3721.37-
26 feb 202421.2921.2921.2921.2921.29-
23 feb 202421.4121.4121.4121.4121.41-
22 feb 202421.4121.4121.4121.4121.41-
21 feb 202421.0621.0621.0621.0621.06-
20 feb 202421.0121.0121.0121.0121.01-
16 feb 202421.1421.1421.1421.1421.14-
15 feb 202421.2821.2821.2821.2821.28-
14 feb 202421.1421.1421.1421.1421.14-
13 feb 202420.9620.9620.9620.9620.96-
12 feb 202421.3321.3321.3321.3321.33-
09 feb 202421.3421.3421.3421.3421.34-
08 feb 202421.2421.2421.2421.2421.24-
07 feb 202421.1421.1421.1421.1421.14-
06 feb 202421.0121.0121.0121.0121.01-
05 feb 202421.0021.0021.0021.0021.00-
02 feb 202421.2521.2521.2521.2521.25-
01 feb 202421.0021.0021.0021.0021.00-
31 ene 202420.7720.7720.7720.7720.77-
30 ene 202421.1521.1521.1521.1521.15-
29 ene 202421.2021.2021.2021.2021.20-
26 ene 202421.0121.0121.0121.0121.01-
25 ene 202421.0321.0321.0321.0321.03-
24 ene 202420.8320.8320.8320.8320.83-
23 ene 202420.8620.8620.8620.8620.86-
22 ene 202420.8120.8120.8120.8120.81-
19 ene 202420.7820.7820.7820.7820.78-
18 ene 202420.5020.5020.5020.5020.50-
17 ene 202420.3820.3820.3820.3820.38-
16 ene 202420.4820.4820.4820.4820.48-
12 ene 202420.5220.5220.5220.5220.52-
11 ene 202420.4520.4520.4520.4520.45-
10 ene 202420.4720.4720.4720.4720.47-
09 ene 202420.3920.3920.3920.3920.39-
08 ene 202420.4320.4320.4320.4320.43-
05 ene 202420.1620.1620.1620.1620.16-
04 ene 202420.1420.1420.1420.1420.14-
03 ene 202420.1920.1920.1920.1920.19-
02 ene 202420.3720.3720.3720.3720.37-
29 dic 202320.5020.5020.5020.5020.50-
28 dic 202320.5820.5820.5820.5820.58-
27 dic 202320.5420.5420.5420.5420.54-
26 dic 202320.5020.5020.5020.5020.50-
26 dic 20230.166 Dividendo
22 dic 202320.5720.5720.5720.5720.40-
21 dic 202320.5020.5020.5020.5020.33-
20 dic 202320.2620.2620.2620.2620.10-
19 dic 202320.5820.5820.5820.5820.41-
18 dic 202320.4820.4820.4820.4820.31-
15 dic 202320.3820.3820.3820.3820.22-
14 dic 202320.4020.4020.4020.4020.24-
13 dic 202320.2920.2920.2920.2920.13-
12 dic 202320.0620.0620.0620.0619.90-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...