U.S. markets open in 1 hour 10 minutes
F S&P 500
5,534.75 +0.50 (+0.01%) F Dow Jones
39,657.00 +74.00 (+0.19%) F Nasdaq
19,948.75 -34.00 (-0.17%) E-mini Russell 2000 Index Futur
2,047.90 +4.50 (+0.22%) Petróleo
80.96 +0.23 (+0.28%) Oro
2,337.70 +6.50 (+0.28%)
Principal Real Estate Securities Fd R6 (PFRSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 20 jun 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 18 jun 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 17 jun 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 14 jun 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 13 jun 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 12 jun 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 11 jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 10 jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 07 jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 06 jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 05 jun 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 04 jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 03 jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 31 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 30 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 29 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 28 may 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 24 may 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 23 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 22 may 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 21 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 20 may 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 17 may 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 16 may 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 15 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 14 may 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 13 may 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 10 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 09 may 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 08 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 07 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 06 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 03 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 02 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 01 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 30 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 29 abr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 abr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 25 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 24 abr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 23 abr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 22 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 19 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 18 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 17 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 16 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 abr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 12 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 11 abr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 10 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 09 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 08 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 05 abr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 04 abr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 03 abr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 02 abr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 01 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 28 mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 27 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 26 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 25 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 22 mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 21 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 20 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 19 mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 19 mar 2024 | 0.159 Dividendo | |||||
| 18 mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.50 | - |
| 15 mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | - |
| 14 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.63 | - |
| 13 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.03 | - |
| 12 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.19 | - |
| 11 mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.27 | - |
| 08 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.36 | - |
| 07 mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.08 | - |
| 06 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | - |
| 05 mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.96 | - |
| 04 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.34 | - |
| 01 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.00 | - |
| 29 feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.73 | - |
| 28 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.51 | - |
| 27 feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.33 | - |
| 26 feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.26 | - |
| 23 feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | - |
| 22 feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.60 | - |
| 21 feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.62 | - |
| 20 feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.37 | - |
| 16 feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.45 | - |
| 15 feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.68 | - |
| 14 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.15 | - |
| 13 feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.93 | - |
| 12 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.39 | - |
| 09 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.46 | - |
| 08 feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.42 | - |
| 07 feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.13 | - |
| 06 feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.20 | - |
| 05 feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.93 | - |
| 02 feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.49 | - |
| 01 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.81 | - |
| 31 ene 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.32 | - |
| *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.