U.S. markets closed
F S&P 500
5,066.25 +19.75 (+0.39%) F Dow Jones
38,182.00 +113.00 (+0.30%) F Nasdaq
17,527.75 +89.50 (+0.51%) E-mini Russell 2000 Index Futur
2,002.70 +13.00 (+0.65%) Petróleo
79.06 +0.06 (+0.08%) Oro
2,334.40 +23.40 (+1.01%)
Principal Real Estate Securities R5 (PREPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 29 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 26 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 25 abr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 24 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 23 abr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 22 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 19 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 18 abr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 17 abr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 16 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 15 abr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 12 abr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 11 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 10 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 09 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 08 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 05 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 04 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 03 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 02 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 01 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 28 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 27 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 26 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 25 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 22 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 21 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 20 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 19 mar 2024 | 0.144 Dividendo | |||||
| 18 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | - |
| 15 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.47 | - |
| 14 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.55 | - |
| 13 mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.92 | - |
| 12 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.07 | - |
| 11 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.14 | - |
| 08 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.24 | - |
| 07 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.96 | - |
| 06 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.93 | - |
| 05 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | - |
| 04 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.22 | - |
| 01 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.89 | - |
| 29 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.63 | - |
| 28 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.43 | - |
| 27 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.26 | - |
| 26 feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.20 | - |
| 23 feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.47 | - |
| 22 feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.52 | - |
| 21 feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.54 | - |
| 20 feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.30 | - |
| 16 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.37 | - |
| 15 feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.59 | - |
| 14 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.09 | - |
| 13 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | - |
| 12 feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.32 | - |
| 09 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.39 | - |
| 08 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.35 | - |
| 07 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.07 | - |
| 06 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.14 | - |
| 05 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | - |
| 02 feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.41 | - |
| 01 feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.72 | - |
| 31 ene 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.25 | - |
| 30 ene 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | - |
| 29 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.70 | - |
| 26 ene 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.52 | - |
| 25 ene 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.52 | - |
| 24 ene 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.30 | - |
| 23 ene 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.67 | - |
| 22 ene 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.88 | - |
| 19 ene 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.77 | - |
| 18 ene 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.47 | - |
| 17 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | - |
| 16 ene 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.14 | - |
| 12 ene 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.29 | - |
| 11 ene 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.09 | - |
| 10 ene 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.39 | - |
| 09 ene 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.30 | - |
| 08 ene 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.46 | - |
| 05 ene 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.08 | - |
| 04 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.15 | - |
| 03 ene 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.22 | - |
| 02 ene 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.79 | - |
| 29 dic 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.82 | - |
| 28 dic 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.82 | - |
| 27 dic 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.63 | - |
| 27 dic 2023 | 0.154 Dividendo | |||||
| 26 dic 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.51 | - |
| 22 dic 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.30 | - |
| 21 dic 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.22 | - |
| 20 dic 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 25.95 | - |
| 19 dic 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.34 | - |
| 18 dic 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.16 | - |
| 15 dic 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.25 | - |
| 14 dic 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.62 | - |
| 13 dic 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 25.92 | - |
| 12 dic 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.02 | - |
| 11 dic 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.00 | - |
| *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.