Principal MidCap R3 (PMBMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 30 abr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 29 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 26 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 25 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 24 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 23 abr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 22 abr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 19 abr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 18 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 17 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 16 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 15 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 12 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 11 abr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 10 abr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 09 abr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 08 abr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 05 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 04 abr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 03 abr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 02 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 01 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 28 mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 27 mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 26 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 25 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 22 mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 21 mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 20 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 19 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 18 mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 15 mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 14 mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 13 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 12 mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 11 mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 08 mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 07 mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 06 mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 05 mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 04 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 01 mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 29 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 28 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 27 feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 26 feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 23 feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 22 feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 21 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 20 feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 16 feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 15 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 14 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 13 feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 12 feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 09 feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 08 feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 07 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 06 feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 05 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 02 feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 01 feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 31 ene 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 30 ene 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 29 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 26 ene 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 25 ene 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 24 ene 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 23 ene 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 22 ene 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 19 ene 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 18 ene 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 17 ene 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 16 ene 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 12 ene 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 11 ene 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 10 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 09 ene 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 08 ene 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 05 ene 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 04 ene 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 03 ene 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 02 ene 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 29 dic 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 28 dic 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 27 dic 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 26 dic 2023 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 22 dic 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 21 dic 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 20 dic 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 19 dic 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 18 dic 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 15 dic 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 14 dic 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 13 dic 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 13 dic 2023 | 0 Dividendo | |||||
| 13 dic 2023 | 0.948 Ganancias de capital | |||||
| 12 dic 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 34.39 | - |
| *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.