U.S. markets open in 5 hours 46 minutes
F S&P 500
4,565.25 +6.00 (+0.13%) F Dow Jones
35,618.00 +130.00 (+0.37%) F Nasdaq
16,062.50 +38.75 (+0.24%) E-mini Russell 2000 Index Futur
1,806.10 +0.30 (+0.02%) Petróleo
78.31 +0.45 (+0.58%) Oro
2,062.70 -4.40 (-0.21%)
Principal High Yield A (CPHYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 28 nov 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 27 nov 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 24 nov 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 22 nov 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 21 nov 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 20 nov 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 17 nov 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 16 nov 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 15 nov 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 14 nov 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 13 nov 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 10 nov 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 09 nov 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 08 nov 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 07 nov 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 06 nov 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 03 nov 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 02 nov 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 01 nov 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 31 oct 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 30 oct 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 27 oct 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 26 oct 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 25 oct 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 24 oct 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 23 oct 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 20 oct 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 19 oct 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 18 oct 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 17 oct 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 16 oct 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 13 oct 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 12 oct 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 11 oct 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 10 oct 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 09 oct 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 06 oct 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 05 oct 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 04 oct 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 03 oct 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 02 oct 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 29 sept 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 28 sept 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 27 sept 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 26 sept 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 25 sept 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 22 sept 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 21 sept 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 20 sept 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 19 sept 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 18 sept 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 15 sept 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 sept 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 13 sept 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 sept 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 11 sept 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 08 sept 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 07 sept 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 06 sept 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 05 sept 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 01 sept 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 31 ago 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 30 ago 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 29 ago 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 28 ago 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 25 ago 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 24 ago 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 23 ago 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 22 ago 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 21 ago 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 18 ago 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 17 ago 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 16 ago 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 15 ago 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 ago 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 11 ago 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 10 ago 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 09 ago 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 08 ago 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 07 ago 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 04 ago 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 03 ago 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 02 ago 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 01 ago 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 31 jul 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 28 jul 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 27 jul 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 26 jul 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 25 jul 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 24 jul 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 21 jul 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 20 jul 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 19 jul 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 18 jul 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 17 jul 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 14 jul 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 13 jul 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 12 jul 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 11 jul 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.