Principal Blue Chip R6 (PGBHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 14 jun 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 13 jun 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 12 jun 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 11 jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 10 jun 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 07 jun 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 06 jun 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 05 jun 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 04 jun 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 03 jun 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 31 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 30 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 29 may 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 28 may 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 24 may 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 23 may 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 22 may 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 21 may 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 20 may 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 17 may 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 16 may 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 15 may 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 14 may 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 13 may 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 10 may 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 09 may 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 08 may 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 07 may 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 06 may 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 03 may 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 02 may 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 01 may 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 30 abr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 29 abr 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 26 abr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 25 abr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 24 abr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 23 abr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 22 abr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 19 abr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 18 abr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 17 abr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 16 abr 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 15 abr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 12 abr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 11 abr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 10 abr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 09 abr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 08 abr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 05 abr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 04 abr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 03 abr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 02 abr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 01 abr 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 28 mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 27 mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 26 mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 25 mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 22 mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 21 mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 20 mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 19 mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 18 mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 15 mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 14 mar 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 13 mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 12 mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 11 mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 08 mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 07 mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 06 mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 05 mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 04 mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 01 mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 29 feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 28 feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 27 feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 26 feb 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 23 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 22 feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 21 feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 20 feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 16 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 15 feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 14 feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 13 feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 12 feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 09 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 08 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 07 feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 06 feb 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 05 feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 02 feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 01 feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 31 ene 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 30 ene 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 29 ene 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 26 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| *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.