U.S. markets open in 7 hours 4 minutes
F S&P 500
5,596.00 +5.75 (+0.10%) F Dow Jones
39,695.00 +59.00 (+0.15%) F Nasdaq
20,434.50 +23.00 (+0.11%) E-mini Russell 2000 Index Futur
2,053.50 +0.40 (+0.02%) Petróleo
83.67 -0.21 (-0.25%) Oro
2,373.50 +4.10 (+0.17%)
Pioneer International Equity K (PIEKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 02 jul 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 01 jul 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 28 jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 27 jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 26 jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 25 jun 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 24 jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 21 jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 20 jun 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 18 jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 17 jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 14 jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 13 jun 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 12 jun 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 11 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 10 jun 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 07 jun 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 06 jun 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 05 jun 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 04 jun 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 03 jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 31 may 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 30 may 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 29 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 28 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 24 may 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 23 may 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 22 may 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 21 may 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 20 may 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 17 may 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 16 may 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 15 may 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 14 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 13 may 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 10 may 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 09 may 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 08 may 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 07 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 06 may 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 03 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 02 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 01 may 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 30 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 29 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 26 abr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 25 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 24 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 23 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 19 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 18 abr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 17 abr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 16 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 15 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 12 abr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 11 abr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 10 abr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 09 abr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 08 abr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 05 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 04 abr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 03 abr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 02 abr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 01 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 28 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 27 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 26 mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 25 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 21 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 20 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 19 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 18 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 15 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 14 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 13 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 12 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 11 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 08 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 07 mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 06 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 05 mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 04 mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 01 mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 29 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 28 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 27 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 26 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 23 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 22 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 20 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 16 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 15 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 14 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 13 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 12 feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 09 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| *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.