Principal Global Emerging Markets Fund (PEPSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 03 oct 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 02 oct 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 01 oct 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 30 sept 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 27 sept 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 26 sept 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 25 sept 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 24 sept 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 23 sept 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 20 sept 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 19 sept 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 18 sept 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 17 sept 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 16 sept 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 13 sept 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 12 sept 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 11 sept 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 10 sept 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 09 sept 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 06 sept 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 05 sept 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 04 sept 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 03 sept 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 30 ago 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 29 ago 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 28 ago 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 27 ago 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 26 ago 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 23 ago 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 22 ago 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 21 ago 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 20 ago 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 19 ago 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 16 ago 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 15 ago 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 14 ago 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 13 ago 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 12 ago 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 09 ago 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 08 ago 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 07 ago 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 06 ago 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 05 ago 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 ago 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 01 ago 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 31 jul 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 30 jul 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 29 jul 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 26 jul 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 25 jul 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 24 jul 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 23 jul 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 22 jul 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 19 jul 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 18 jul 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 17 jul 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 16 jul 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 15 jul 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 12 jul 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 11 jul 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 10 jul 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 09 jul 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 08 jul 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 05 jul 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 03 jul 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 02 jul 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 01 jul 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 28 jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 27 jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 26 jun 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 25 jun 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 24 jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 21 jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 20 jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 18 jun 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 17 jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 14 jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 13 jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 12 jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 11 jun 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 10 jun 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 07 jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 06 jun 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 05 jun 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 04 jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 03 jun 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 31 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 30 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 29 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 24 may 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 23 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 22 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 21 may 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 20 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 17 may 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 16 may 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 15 may 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 14 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| *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.