Principal Real Estate Securities Fund (PIREX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM 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 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 14 jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 13 jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 12 jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 11 jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 10 jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 07 jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 06 jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 05 jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 04 jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 03 jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 31 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 30 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 29 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 28 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 24 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 23 may 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 22 may 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 21 may 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 20 may 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 17 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 16 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 15 may 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 14 may 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 13 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 10 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 09 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 08 may 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 07 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 06 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 03 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 02 may 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 01 may 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 30 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 29 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 26 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 25 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 24 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 23 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 22 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 19 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 18 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 17 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 16 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 15 abr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 12 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 11 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 10 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 09 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 abr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 05 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 04 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 03 abr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 02 abr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 01 abr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 28 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 27 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 26 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 25 mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 22 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 21 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 19 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 19 mar 2024 | 0.156 Dividendo | |||||
| 18 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.51 | - |
| 15 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.56 | - |
| 14 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
| 13 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | - |
| 12 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.20 | - |
| 11 mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.28 | - |
| 08 mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.37 | - |
| 07 mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.09 | - |
| 06 mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.05 | - |
| 05 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.97 | - |
| 04 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.35 | - |
| 01 mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.01 | - |
| 29 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.74 | - |
| 28 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.52 | - |
| 27 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.34 | - |
| 26 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.28 | - |
| 23 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.56 | - |
| 22 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.61 | - |
| 21 feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.63 | - |
| 20 feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.38 | - |
| 16 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.46 | - |
| 15 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.69 | - |
| 14 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.17 | - |
| 13 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.95 | - |
| 12 feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.41 | - |
| 09 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.47 | - |
| 08 feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.43 | - |
| 07 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.15 | - |
| 06 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.23 | - |
| 05 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.95 | - |
| 02 feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.50 | - |
| 01 feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.82 | - |
| 31 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.34 | - |
| 30 ene 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.54 | - |
| 29 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.80 | - |
| *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.