U.S. markets open in 8 hours 45 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,547.50 +109.25 (+0.63%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.53 +0.53 (+0.67%) Oro
2,328.80 +17.80 (+0.77%)
Principal MidCap J (PMBJX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 30 abr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 29 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 26 abr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 25 abr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 24 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 23 abr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 22 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 19 abr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 18 abr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 17 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 16 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 15 abr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 12 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 11 abr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 10 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 09 abr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 08 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 05 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 04 abr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 03 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 02 abr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 01 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 28 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 27 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 26 mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 25 mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 22 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 21 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 20 mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 19 mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 18 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 15 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 14 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 13 mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 12 mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 11 mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 08 mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 07 mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 06 mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 05 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 04 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 01 mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 29 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 28 feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 27 feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 26 feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 23 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 22 feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 21 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 20 feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 16 feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 15 feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 14 feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 13 feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 12 feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 09 feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 08 feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 07 feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 06 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 05 feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 02 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 01 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 31 ene 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 30 ene 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 29 ene 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 26 ene 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 25 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 24 ene 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 23 ene 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 22 ene 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 19 ene 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 18 ene 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 17 ene 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 16 ene 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 12 ene 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 11 ene 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 10 ene 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 09 ene 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 08 ene 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 05 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 04 ene 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 03 ene 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 02 ene 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 29 dic 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 28 dic 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 27 dic 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 26 dic 2023 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 22 dic 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 21 dic 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 20 dic 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 19 dic 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 18 dic 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 15 dic 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 14 dic 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 13 dic 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 13 dic 2023 | 0 Dividendo | |||||
| 13 dic 2023 | 0.948 Ganancias de capital | |||||
| 12 dic 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 34.23 | - |
| 11 dic 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.06 | - |
| *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.