Principal Real Estate Securities R1 (PRAEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 16 may 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 15 may 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 14 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 13 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 10 may 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 09 may 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 08 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 07 may 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 06 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 03 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 02 may 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 01 may 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 30 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 29 abr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 26 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 25 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 24 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 23 abr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 22 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 abr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 17 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 15 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 12 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 11 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 10 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 09 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 08 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 05 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 04 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 03 abr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 02 abr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 01 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 28 mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 27 mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 26 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 25 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 22 mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 21 mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 20 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 19 mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 19 mar 2024 | 0.104 Dividendo | |||||
| 18 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | - |
| 15 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.21 | - |
| 14 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | - |
| 13 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.68 | - |
| 12 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.83 | - |
| 11 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.91 | - |
| 08 mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.00 | - |
| 07 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.72 | - |
| 06 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | - |
| 05 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | - |
| 04 mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.98 | - |
| 01 mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.65 | - |
| 29 feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.39 | - |
| 28 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.18 | - |
| 27 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.00 | - |
| 26 feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.94 | - |
| 23 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.22 | - |
| 22 feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.27 | - |
| 21 feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | - |
| 20 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.05 | - |
| 16 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.12 | - |
| 15 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.36 | - |
| 14 feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.83 | - |
| 13 feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.62 | - |
| 12 feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.07 | - |
| 09 feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.14 | - |
| 08 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | - |
| 07 feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | - |
| 06 feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.89 | - |
| 05 feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.62 | - |
| 02 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.17 | - |
| 01 feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.48 | - |
| 31 ene 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.01 | - |
| 30 ene 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.22 | - |
| 29 ene 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.46 | - |
| 26 ene 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | - |
| 25 ene 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | - |
| 24 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.06 | - |
| 23 ene 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.44 | - |
| 22 ene 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.66 | - |
| 19 ene 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.55 | - |
| 18 ene 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.24 | - |
| 17 ene 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.43 | - |
| 16 ene 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.93 | - |
| 12 ene 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.08 | - |
| 11 ene 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.88 | - |
| 10 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.19 | - |
| 09 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | - |
| 08 ene 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.26 | - |
| 05 ene 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.87 | - |
| 04 ene 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.94 | - |
| 03 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.01 | - |
| 02 ene 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.60 | - |
| 29 dic 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.63 | - |
| 28 dic 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.63 | - |
| 27 dic 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.44 | - |
| *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.