U.S. markets open in 4 hours 10 minutes
F S&P 500
5,116.50 +34.25 (+0.67%) F Dow Jones
38,347.00 +59.00 (+0.15%) F Nasdaq
17,726.50 +159.00 (+0.91%) E-mini Russell 2000 Index Futur
1,994.40 +1.20 (+0.06%) Petróleo
83.65 +0.08 (+0.10%) Oro
2,361.50 +19.00 (+0.81%)
PGIM Jennison Small Company R4 (PSCJX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 24 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 23 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 22 abr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 19 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 18 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 17 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 16 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 15 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 12 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 11 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 10 abr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 09 abr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 08 abr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 05 abr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 04 abr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 03 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 02 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 01 abr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 28 mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 27 mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 26 mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 25 mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 22 mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 21 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 20 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 19 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 18 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 15 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 14 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 13 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 12 mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 11 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 08 mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 07 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 06 mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 05 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 04 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 01 mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 29 feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 28 feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 27 feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 26 feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 23 feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 22 feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 21 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 20 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 16 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 15 feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 14 feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 13 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 12 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 09 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 08 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 07 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 06 feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 05 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 02 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 01 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 31 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 30 ene 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 29 ene 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 26 ene 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 25 ene 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 24 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 23 ene 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 22 ene 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 19 ene 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 18 ene 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 17 ene 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 16 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 12 ene 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 11 ene 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 10 ene 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 09 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 08 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 05 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 04 ene 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 03 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 02 ene 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 29 dic 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 28 dic 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 27 dic 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 26 dic 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 22 dic 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 21 dic 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 20 dic 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 19 dic 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 18 dic 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 15 dic 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 14 dic 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 13 dic 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 12 dic 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 12 dic 2023 | 0.094 Dividendo | |||||
| 11 dic 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | - |
| 08 dic 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | - |
| 07 dic 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | - |
| 06 dic 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | - |
| 05 dic 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | - |
| 04 dic 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | - |
| *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.