Principal Capital Appreciation R1 (PCAMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 03 jul 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 02 jul 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 01 jul 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 28 jun 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 27 jun 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| 26 jun 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 25 jun 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 24 jun 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 21 jun 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 20 jun 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 18 jun 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 17 jun 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 14 jun 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| 13 jun 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| 12 jun 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 11 jun 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| 10 jun 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 07 jun 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 06 jun 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 05 jun 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 04 jun 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 03 jun 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| 31 may 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 30 may 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 29 may 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 28 may 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 24 may 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 23 may 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 22 may 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 21 may 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 20 may 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 17 may 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 16 may 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
| 15 may 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 14 may 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 13 may 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 10 may 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| 09 may 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
| 08 may 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 07 may 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 06 may 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 03 may 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 02 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 01 may 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 30 abr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 29 abr 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
| 26 abr 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 25 abr 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
| 24 abr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 23 abr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 22 abr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 19 abr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 18 abr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 17 abr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 16 abr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 15 abr 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 12 abr 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 11 abr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 10 abr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 09 abr 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 08 abr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 05 abr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 04 abr 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 03 abr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 02 abr 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 01 abr 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
| 28 mar 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 27 mar 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 26 mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 25 mar 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 22 mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 21 mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 20 mar 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 19 mar 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| 18 mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 15 mar 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
| 14 mar 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 13 mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 12 mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| 11 mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 08 mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 07 mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 06 mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| 05 mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 04 mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 01 mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 29 feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 28 feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 27 feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 26 feb 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 23 feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 22 feb 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 21 feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 20 feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 16 feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 15 feb 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 14 feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 13 feb 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 12 feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.