Principal MidCap R1 (PMSBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 25 abr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 24 abr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 23 abr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 22 abr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 19 abr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 18 abr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 17 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 16 abr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 15 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 12 abr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 11 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 10 abr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 09 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 08 abr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 05 abr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 04 abr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 03 abr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 02 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 01 abr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 28 mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 27 mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 26 mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 25 mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 22 mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 21 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 20 mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 19 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 18 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 15 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 14 mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 13 mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 12 mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 11 mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 08 mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 07 mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 06 mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 05 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 04 mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 01 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 29 feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 28 feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 27 feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 26 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 23 feb 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 22 feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 21 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 20 feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 16 feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 15 feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 14 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 13 feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 12 feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 09 feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 08 feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 07 feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 06 feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 05 feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 02 feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 01 feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 31 ene 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 30 ene 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 29 ene 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 26 ene 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 25 ene 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 24 ene 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 23 ene 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 22 ene 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 19 ene 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 18 ene 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 17 ene 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 16 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 12 ene 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 11 ene 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 10 ene 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 09 ene 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 08 ene 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 05 ene 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 04 ene 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 03 ene 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 02 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 29 dic 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 28 dic 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 27 dic 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 26 dic 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 22 dic 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 21 dic 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 20 dic 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 19 dic 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 18 dic 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 15 dic 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 14 dic 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 13 dic 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 13 dic 2023 | 0 Dividendo | |||||
| 13 dic 2023 | 0.948 Ganancias de capital | |||||
| 12 dic 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 31.44 | - |
| 11 dic 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 31.29 | - |
| 08 dic 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 30.87 | - |
| 07 dic 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 30.76 | - |
| 06 dic 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 30.64 | - |
| *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.