U.S. markets open in 7 hours 36 minutes
F S&P 500
5,557.00 +11.00 (+0.20%) F Dow Jones
39,540.00 -10.00 (-0.03%) F Nasdaq
20,106.25 +66.75 (+0.33%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.29 +0.55 (+0.67%) Oro
2,335.40 -1.20 (-0.05%)
Principal Large Cap S&P 500 Index Inst (PLFIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 26 jun 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 25 jun 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 24 jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 21 jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 20 jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 18 jun 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 17 jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 14 jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 13 jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 12 jun 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 11 jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 10 jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 07 jun 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 06 jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 05 jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 04 jun 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 03 jun 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 31 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 30 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 29 may 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 28 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 24 may 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 23 may 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 22 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 21 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 20 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 17 may 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 16 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 15 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 14 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 13 may 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 10 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 09 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 08 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 07 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 06 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 02 may 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 01 may 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 30 abr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 29 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 26 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 25 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 24 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 23 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 22 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 19 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 18 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 17 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 16 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 15 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 12 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 11 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 10 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 08 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 05 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 04 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 03 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 02 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 01 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 28 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 27 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 26 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 22 mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 21 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 20 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 19 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 18 mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 15 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 14 mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 13 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 12 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 11 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 08 mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 07 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 06 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 04 mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 01 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 29 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 28 feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 27 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 26 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 23 feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 22 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 21 feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 20 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 16 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 14 feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 13 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 12 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 09 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 08 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 07 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 06 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 05 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| *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.