U.S. markets open in 1 hour 1 minute
F S&P 500
5,535.75 +1.50 (+0.03%) F Dow Jones
39,675.00 +92.00 (+0.23%) F Nasdaq
19,952.00 -30.75 (-0.15%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.89 +0.16 (+0.20%) Oro
2,339.00 +7.80 (+0.33%)
Principal U.S. Small-Cap ETF (PSC)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 47.27 | 47.50 | 47.27 | 47.50 | 47.50 | 9,800 |
| 20 jun 2024 | 47.54 | 47.81 | 47.44 | 47.50 | 47.50 | 59,800 |
| 18 jun 2024 | 47.51 | 47.78 | 47.51 | 47.69 | 47.69 | 9,100 |
| 17 jun 2024 | 46.91 | 47.49 | 46.78 | 47.44 | 47.44 | 10,900 |
| 14 jun 2024 | 47.22 | 47.22 | 46.97 | 47.06 | 47.06 | 7,500 |
| 13 jun 2024 | 47.56 | 47.84 | 47.45 | 47.81 | 47.81 | 980,000 |
| 12 jun 2024 | 48.50 | 48.93 | 48.24 | 48.24 | 48.24 | 19,300 |
| 11 jun 2024 | 47.20 | 47.50 | 47.20 | 47.50 | 47.50 | 18,500 |
| 10 jun 2024 | 47.35 | 47.73 | 47.35 | 47.67 | 47.67 | 15,100 |
| 07 jun 2024 | 47.79 | 47.93 | 47.67 | 47.69 | 47.69 | 5,800 |
| 06 jun 2024 | 48.26 | 48.26 | 48.03 | 48.06 | 48.06 | 7,700 |
| 05 jun 2024 | 48.17 | 48.43 | 47.94 | 48.38 | 48.38 | 7,500 |
| 04 jun 2024 | 48.23 | 48.28 | 47.74 | 47.79 | 47.79 | 10,000 |
| 03 jun 2024 | 48.54 | 48.56 | 48.29 | 48.44 | 48.44 | 16,900 |
| 31 may 2024 | 48.33 | 48.78 | 48.19 | 48.78 | 48.78 | 10,300 |
| 30 may 2024 | 48.10 | 48.49 | 48.10 | 48.28 | 48.28 | 8,000 |
| 29 may 2024 | 47.97 | 48.09 | 47.87 | 47.87 | 47.87 | 4,600 |
| 28 may 2024 | 49.01 | 49.01 | 48.41 | 48.50 | 48.50 | 24,700 |
| 24 may 2024 | 48.60 | 48.72 | 48.52 | 48.61 | 48.61 | 26,000 |
| 23 may 2024 | 48.57 | 48.67 | 48.09 | 48.23 | 48.23 | 27,400 |
| 22 may 2024 | 49.01 | 49.03 | 48.67 | 48.74 | 48.74 | 23,800 |
| 21 may 2024 | 49.09 | 49.26 | 49.04 | 49.10 | 49.10 | 8,600 |
| 20 may 2024 | 49.11 | 49.38 | 49.11 | 49.20 | 49.20 | 37,900 |
| 17 may 2024 | 49.16 | 49.18 | 48.94 | 49.06 | 49.06 | 7,200 |
| 16 may 2024 | 49.26 | 49.36 | 49.07 | 49.07 | 49.07 | 13,700 |
| 15 may 2024 | 49.37 | 49.43 | 49.28 | 49.42 | 49.42 | 8,800 |
| 14 may 2024 | 48.88 | 48.95 | 48.76 | 48.87 | 48.87 | 6,900 |
| 13 may 2024 | 48.83 | 48.83 | 48.51 | 48.51 | 48.51 | 36,200 |
| 10 may 2024 | 48.93 | 48.93 | 48.34 | 48.53 | 48.53 | 9,300 |
| 09 may 2024 | 48.49 | 48.76 | 48.49 | 48.76 | 48.76 | 37,000 |
| 08 may 2024 | 48.31 | 48.33 | 48.17 | 48.28 | 48.28 | 18,600 |
| 07 may 2024 | 48.70 | 48.84 | 48.54 | 48.54 | 48.54 | 12,000 |
| 06 may 2024 | 48.22 | 48.47 | 48.22 | 48.41 | 48.41 | 8,200 |
| 03 may 2024 | 48.23 | 48.26 | 47.79 | 47.89 | 47.89 | 15,600 |
| 02 may 2024 | 47.25 | 47.41 | 47.03 | 47.40 | 47.40 | 22,400 |
| 01 may 2024 | 46.68 | 47.45 | 46.57 | 47.03 | 47.03 | 4,200 |
| 30 abr 2024 | 47.42 | 47.42 | 46.71 | 46.71 | 46.71 | 6,400 |
| 29 abr 2024 | 47.78 | 47.78 | 47.58 | 47.66 | 47.66 | 6,800 |
| 26 abr 2024 | 47.53 | 47.56 | 47.29 | 47.38 | 47.38 | 11,100 |
| 25 abr 2024 | 46.56 | 47.14 | 46.56 | 47.03 | 47.03 | 8,300 |
| 24 abr 2024 | 47.48 | 47.52 | 47.12 | 47.38 | 47.38 | 52,200 |
| 23 abr 2024 | 46.73 | 47.53 | 46.69 | 47.37 | 47.37 | 20,200 |
| 22 abr 2024 | 46.11 | 46.73 | 46.11 | 46.52 | 46.52 | 19,000 |
| 19 abr 2024 | 46.04 | 46.31 | 45.88 | 46.06 | 46.06 | 34,100 |
| 18 abr 2024 | 46.39 | 46.53 | 45.93 | 45.95 | 45.95 | 21,500 |
| 17 abr 2024 | 46.83 | 46.83 | 46.14 | 46.14 | 46.14 | 16,700 |
| 16 abr 2024 | 46.37 | 46.74 | 46.30 | 46.56 | 46.56 | 12,300 |
| 15 abr 2024 | 47.38 | 47.38 | 46.50 | 46.62 | 46.62 | 10,200 |
| 12 abr 2024 | 47.29 | 47.29 | 46.99 | 46.99 | 46.99 | 6,200 |
| 11 abr 2024 | 47.52 | 47.82 | 47.46 | 47.74 | 47.74 | 15,800 |
| 10 abr 2024 | 47.54 | 47.78 | 47.39 | 47.53 | 47.53 | 11,700 |
| 09 abr 2024 | 48.86 | 48.86 | 48.47 | 48.67 | 48.67 | 3,400 |
| 08 abr 2024 | 48.62 | 48.78 | 48.49 | 48.58 | 48.58 | 3,400 |
| 05 abr 2024 | 48.26 | 48.59 | 48.26 | 48.52 | 48.52 | 3,600 |
| 04 abr 2024 | 49.12 | 49.12 | 48.09 | 48.13 | 48.13 | 10,300 |
| 03 abr 2024 | 48.37 | 48.63 | 48.37 | 48.57 | 48.57 | 22,100 |
| 02 abr 2024 | 48.40 | 48.40 | 47.99 | 48.22 | 48.22 | 8,000 |
| 01 abr 2024 | 49.53 | 49.53 | 49.01 | 49.05 | 49.05 | 9,300 |
| 01 abr 2024 | 0.096 Dividendo | |||||
| 28 mar 2024 | 49.37 | 49.82 | 49.37 | 49.57 | 49.48 | 6,600 |
| 27 mar 2024 | 48.89 | 49.21 | 48.86 | 49.21 | 49.12 | 5,100 |
| 26 mar 2024 | 48.67 | 48.75 | 48.27 | 48.27 | 48.18 | 8,000 |
| 25 mar 2024 | 48.58 | 48.87 | 48.38 | 48.38 | 48.29 | 20,400 |
| 22 mar 2024 | 49.00 | 49.00 | 48.58 | 48.59 | 48.50 | 7,900 |
| 21 mar 2024 | 49.15 | 49.16 | 49.02 | 49.05 | 48.96 | 4,400 |
| 20 mar 2024 | 47.78 | 48.48 | 47.70 | 48.48 | 48.39 | 12,400 |
| 19 mar 2024 | 47.34 | 47.86 | 47.31 | 47.73 | 47.64 | 11,600 |
| 18 mar 2024 | 47.68 | 47.72 | 47.47 | 47.47 | 47.38 | 15,100 |
| 15 mar 2024 | 47.31 | 47.63 | 47.31 | 47.54 | 47.45 | 7,700 |
| 14 mar 2024 | 47.57 | 47.60 | 47.25 | 47.54 | 47.45 | 6,200 |
| 13 mar 2024 | 48.08 | 48.45 | 48.05 | 48.13 | 48.04 | 46,700 |
| 12 mar 2024 | 47.78 | 48.32 | 47.78 | 48.12 | 48.03 | 6,600 |
| 11 mar 2024 | 48.25 | 48.25 | 47.88 | 48.09 | 48.00 | 8,300 |
| 08 mar 2024 | 49.01 | 49.01 | 48.38 | 48.38 | 48.29 | 7,100 |
| 07 mar 2024 | 48.55 | 48.59 | 48.43 | 48.50 | 48.41 | 11,700 |
| 06 mar 2024 | 48.39 | 48.39 | 48.02 | 48.13 | 48.04 | 3,900 |
| 05 mar 2024 | 48.06 | 48.17 | 47.76 | 47.92 | 47.83 | 7,300 |
| 04 mar 2024 | 48.66 | 48.67 | 48.23 | 48.26 | 48.17 | 8,800 |
| 01 mar 2024 | 48.10 | 48.42 | 47.91 | 48.42 | 48.33 | 6,700 |
| 29 feb 2024 | 48.05 | 48.05 | 47.74 | 47.89 | 47.80 | 7,900 |
| 28 feb 2024 | 47.81 | 47.84 | 47.56 | 47.63 | 47.54 | 304,900 |
| 27 feb 2024 | 47.92 | 48.09 | 47.92 | 47.95 | 47.86 | 6,500 |
| 26 feb 2024 | 47.46 | 47.71 | 47.38 | 47.65 | 47.56 | 9,900 |
| 23 feb 2024 | 47.25 | 47.59 | 47.13 | 47.40 | 47.30 | 6,600 |
| 22 feb 2024 | 46.88 | 47.24 | 46.81 | 47.18 | 47.09 | 10,200 |
| 21 feb 2024 | 46.92 | 47.04 | 46.46 | 46.69 | 46.60 | 14,100 |
| 20 feb 2024 | 46.90 | 47.00 | 46.78 | 47.00 | 46.91 | 11,900 |
| 16 feb 2024 | 47.72 | 47.92 | 47.44 | 47.44 | 47.35 | 3,700 |
| 15 feb 2024 | 47.71 | 48.16 | 47.51 | 48.08 | 47.99 | 5,100 |
| 14 feb 2024 | 46.53 | 47.12 | 46.53 | 47.05 | 46.96 | 4,200 |
| 13 feb 2024 | 46.81 | 46.81 | 46.02 | 46.18 | 46.09 | 24,400 |
| 12 feb 2024 | 47.66 | 47.95 | 47.66 | 47.76 | 47.67 | 3,200 |
| 09 feb 2024 | 46.76 | 47.19 | 46.70 | 47.19 | 47.10 | 10,400 |
| 08 feb 2024 | 46.18 | 46.57 | 46.17 | 46.50 | 46.41 | 9,100 |
| 07 feb 2024 | 45.83 | 46.08 | 45.74 | 45.95 | 45.86 | 5,000 |
| 06 feb 2024 | 45.77 | 45.82 | 45.65 | 45.81 | 45.72 | 7,700 |
| 05 feb 2024 | 46.02 | 46.02 | 45.17 | 45.70 | 45.61 | 5,400 |
| 02 feb 2024 | 45.72 | 46.24 | 45.67 | 46.10 | 46.01 | 48,500 |
| 01 feb 2024 | 45.91 | 46.22 | 45.42 | 46.20 | 46.11 | 10,900 |
| 31 ene 2024 | 46.35 | 46.38 | 45.46 | 45.46 | 45.37 | 8,300 |
| *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.