U.S. markets open in 1 hour 56 minutes
F S&P 500
5,289.00 -35.75 (-0.67%) F Dow Jones
38,684.00 -260.00 (-0.67%) F Nasdaq
18,802.75 -137.75 (-0.73%) E-mini Russell 2000 Index Futur
2,049.90 -23.30 (-1.12%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,345.10 -11.40 (-0.48%)
Principal Small-MidCap Dividend Inc R-6 (PMDHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 24 may 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 23 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 22 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 21 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 20 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 17 may 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 16 may 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 15 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 14 may 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 13 may 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 10 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 09 may 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 08 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 07 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 06 may 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 03 may 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 02 may 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 01 may 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 30 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 29 abr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 26 abr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 25 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 24 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 23 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 22 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 19 abr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 18 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 17 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 16 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 15 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 12 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 11 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 10 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 09 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 05 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 04 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 03 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 02 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 01 abr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 28 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 27 mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 26 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 25 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 22 mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 21 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 20 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 19 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 19 mar 2024 | 0.074 Dividendo | |||||
| 18 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.19 | - |
| 15 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.23 | - |
| 14 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.20 | - |
| 13 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.45 | - |
| 12 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.36 | - |
| 11 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.33 | - |
| 08 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.36 | - |
| 07 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.43 | - |
| 06 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.26 | - |
| 05 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.23 | - |
| 04 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.24 | - |
| 01 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.11 | - |
| 29 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | - |
| 28 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.92 | - |
| 27 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.95 | - |
| 26 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.87 | - |
| 23 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.94 | - |
| 22 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.90 | - |
| 21 feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.77 | - |
| 20 feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.74 | - |
| 16 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.87 | - |
| 15 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.91 | - |
| 14 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.59 | - |
| 13 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | - |
| 12 feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.72 | - |
| 09 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.49 | - |
| 08 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.35 | - |
| 07 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | - |
| 06 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.20 | - |
| 05 feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.15 | - |
| 02 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.38 | - |
| 01 feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.39 | - |
| 31 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.26 | - |
| 30 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.58 | - |
| 29 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.57 | - |
| 26 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| 25 ene 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.44 | - |
| 24 ene 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.31 | - |
| 23 ene 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.45 | - |
| 22 ene 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.52 | - |
| 19 ene 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.31 | - |
| 18 ene 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.14 | - |
| 17 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.95 | - |
| 16 ene 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.10 | - |
| 12 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | - |
| 11 ene 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.24 | - |
| 10 ene 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.30 | - |
| 09 ene 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.25 | - |
| 08 ene 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.35 | - |
| 05 ene 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.16 | - |
| *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.