Principal Capital Appreciation R4 (PCAPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 28 jun 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 27 jun 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 26 jun 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 25 jun 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 24 jun 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 21 jun 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 20 jun 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 18 jun 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 17 jun 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 14 jun 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 13 jun 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 12 jun 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 11 jun 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 10 jun 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 07 jun 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 06 jun 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| 05 jun 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
| 04 jun 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 03 jun 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 31 may 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 30 may 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 29 may 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| 28 may 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 24 may 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 23 may 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 22 may 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 21 may 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 20 may 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 17 may 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 16 may 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 15 may 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 14 may 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| 13 may 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| 10 may 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 09 may 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 08 may 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 07 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 06 may 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
| 03 may 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
| 02 may 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 01 may 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 30 abr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 29 abr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 26 abr 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 25 abr 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
| 24 abr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 23 abr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 22 abr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 19 abr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 18 abr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 17 abr 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 16 abr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
| 15 abr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 12 abr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 11 abr 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 10 abr 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 09 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 08 abr 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 05 abr 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 04 abr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 03 abr 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 02 abr 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 01 abr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 28 mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 27 mar 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 26 mar 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 25 mar 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| 22 mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 21 mar 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 20 mar 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 19 mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 18 mar 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 15 mar 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
| 14 mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 13 mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 12 mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 11 mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 08 mar 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| 07 mar 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
| 06 mar 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| 05 mar 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 04 mar 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 01 mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 29 feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 28 feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 27 feb 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 26 feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 23 feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 22 feb 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 21 feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 20 feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 16 feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 15 feb 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
| 14 feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 13 feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 12 feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| 09 feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 08 feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| *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.