U.S. markets open in 3 hours 54 minutes
F S&P 500
5,570.25 +1.50 (+0.03%) F Dow Jones
39,732.00 +44.00 (+0.11%) F Nasdaq
20,265.25 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,056.70 +1.70 (+0.08%) Petróleo
82.90 +0.09 (+0.11%) Oro
2,352.60 +19.20 (+0.82%)
Principal Glb Emerging Markets Inst (PIEIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 01 jul 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 28 jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 27 jun 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 26 jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 25 jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 24 jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 21 jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 20 jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 18 jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 17 jun 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 14 jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 13 jun 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 12 jun 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 11 jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 jun 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 07 jun 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 06 jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 05 jun 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 04 jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 03 jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 31 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 30 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 29 may 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 28 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 24 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 23 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 22 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 21 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 20 may 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 17 may 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 16 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 15 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 14 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 13 may 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 10 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 09 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 08 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 07 may 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 06 may 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 03 may 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 02 may 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 01 may 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 30 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 29 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 26 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 25 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 24 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 22 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 19 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 18 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 17 abr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 16 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 15 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 12 abr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 11 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 10 abr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 09 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 08 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 04 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 03 abr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 02 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 01 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 28 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 27 mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 26 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 25 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 22 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 21 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 20 mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 19 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 18 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 15 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 14 mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 12 mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 11 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 08 mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 07 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 06 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 05 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 04 mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 01 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 29 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 28 feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 27 feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 26 feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 23 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 22 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 21 feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 20 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 16 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 14 feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 13 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 12 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 09 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 08 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| *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.