U.S. markets open in 7 hours 24 minutes
F S&P 500
5,595.75 +5.50 (+0.10%) F Dow Jones
39,699.00 +63.00 (+0.16%) F Nasdaq
20,428.75 +17.25 (+0.08%) E-mini Russell 2000 Index Futur
2,053.40 +0.30 (+0.01%) Petróleo
83.70 -0.18 (-0.21%) Oro
2,372.80 +3.40 (+0.14%)
Pioneer K (PIOKX)
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 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 02 jul 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 01 jul 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 28 jun 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 27 jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 26 jun 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 25 jun 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 24 jun 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 21 jun 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 20 jun 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 20 jun 2024 | 0.08 Dividendo | |||||
| 18 jun 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.34 | - |
| 17 jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.22 | - |
| 14 jun 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.88 | - |
| 13 jun 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.95 | - |
| 12 jun 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.97 | - |
| 11 jun 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.41 | - |
| 10 jun 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.33 | - |
| 07 jun 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.19 | - |
| 06 jun 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.28 | - |
| 05 jun 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.23 | - |
| 04 jun 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.64 | - |
| 03 jun 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.73 | - |
| 31 may 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.42 | - |
| 30 may 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.42 | - |
| 29 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.67 | - |
| 28 may 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.05 | - |
| 24 may 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.04 | - |
| 23 may 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.57 | - |
| 22 may 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.74 | - |
| 21 may 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.04 | - |
| 20 may 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.98 | - |
| 17 may 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.82 | - |
| 16 may 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.73 | - |
| 15 may 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.97 | - |
| 14 may 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.45 | - |
| 13 may 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.20 | - |
| 10 may 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.18 | - |
| 09 may 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.06 | - |
| 08 may 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.73 | - |
| 07 may 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.78 | - |
| 06 may 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.70 | - |
| 03 may 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.18 | - |
| 02 may 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.59 | - |
| 01 may 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.25 | - |
| 30 abr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.31 | - |
| 29 abr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.08 | - |
| 26 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.03 | - |
| 25 abr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.35 | - |
| 24 abr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.39 | - |
| 23 abr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.44 | - |
| 22 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.93 | - |
| 19 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.55 | - |
| 18 abr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.91 | - |
| 17 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.08 | - |
| 16 abr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.34 | - |
| 15 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.53 | - |
| 12 abr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.53 | - |
| 11 abr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.53 | - |
| 10 abr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.26 | - |
| 09 abr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.61 | - |
| 08 abr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.49 | - |
| 05 abr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.37 | - |
| 04 abr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.91 | - |
| 03 abr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.49 | - |
| 02 abr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.31 | - |
| 01 abr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.58 | - |
| 28 mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.62 | - |
| 27 mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.46 | - |
| 26 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.13 | - |
| 25 mar 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.30 | - |
| 22 mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.49 | - |
| 21 mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.63 | - |
| 21 mar 2024 | 0.08 Dividendo | |||||
| 20 mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.37 | - |
| 19 mar 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 40.92 | - |
| 18 mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.82 | - |
| 15 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.59 | - |
| 14 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.85 | - |
| 13 mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.02 | - |
| 12 mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.81 | - |
| 11 mar 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.31 | - |
| 08 mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.49 | - |
| 07 mar 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 40.93 | - |
| 06 mar 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.31 | - |
| 05 mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.11 | - |
| 04 mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.36 | - |
| 01 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.24 | - |
| 29 feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.79 | - |
| 28 feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.50 | - |
| 27 feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.59 | - |
| 26 feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.51 | - |
| 23 feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.69 | - |
| 22 feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.60 | - |
| 21 feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.75 | - |
| 20 feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.71 | - |
| 16 feb 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.16 | - |
| 15 feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.27 | - |
| 14 feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.08 | - |
| 13 feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.58 | - |
| *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.