U.S. markets open in 3 hours 54 minutes
F S&P 500
5,105.50 +14.00 (+0.27%) F Dow Jones
38,648.00 +266.00 (+0.69%) F Nasdaq
17,745.50 +95.75 (+0.54%) E-mini Russell 2000 Index Futur
2,021.20 -6.00 (-0.30%) Petróleo
78.97 +0.02 (+0.03%) Oro
2,309.10 -0.50 (-0.02%)
Principal SAM Conservative Bal R1 (PCSSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 01 may 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 30 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 29 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 26 abr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 25 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 24 abr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 23 abr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 22 abr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 19 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 18 abr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 17 abr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 16 abr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 15 abr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 12 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 11 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 10 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 09 abr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 08 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 05 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 04 abr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 03 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 02 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 01 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 28 mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 27 mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 26 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 25 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 22 mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 21 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 20 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 19 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 18 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 15 mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 14 mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 13 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 12 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 11 mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 08 mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 07 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 06 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 05 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 04 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 01 mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 29 feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 28 feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 27 feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 26 feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 23 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 22 feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 21 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 20 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 16 feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 15 feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 14 feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 13 feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 12 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 09 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 08 feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 07 feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 06 feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 05 feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 02 feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 01 feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 31 ene 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 30 ene 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 ene 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 26 ene 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 25 ene 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 24 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 ene 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 22 ene 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 19 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 18 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 17 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 16 ene 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 12 ene 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 11 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 10 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 09 ene 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 08 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 05 ene 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 04 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 03 ene 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 02 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 29 dic 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 29 dic 2023 | 0.135 Dividendo | |||||
| 28 dic 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.55 | - |
| 27 dic 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | - |
| 26 dic 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.52 | - |
| 22 dic 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.50 | - |
| 21 dic 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - |
| 20 dic 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.44 | - |
| 19 dic 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - |
| 18 dic 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.45 | - |
| 15 dic 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.43 | - |
| 14 dic 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.45 | - |
| 13 dic 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | - |
| 12 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.22 | - |
| 11 dic 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.20 | - |
| *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.