Principal SmallCap R6 (PSMLX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 27 jun 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 26 jun 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 25 jun 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 24 jun 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 21 jun 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 20 jun 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 18 jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 17 jun 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 14 jun 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 13 jun 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 12 jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 11 jun 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 10 jun 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 07 jun 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 06 jun 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 05 jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 04 jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 03 jun 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 31 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 30 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 29 may 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 28 may 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 24 may 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 23 may 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 22 may 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 21 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 20 may 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 17 may 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 16 may 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 15 may 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 14 may 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 13 may 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 10 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 09 may 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 08 may 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 07 may 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 06 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 03 may 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 02 may 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 01 may 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 30 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 29 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 26 abr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 25 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 24 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 23 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 22 abr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 19 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 18 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 17 abr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 16 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 15 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 12 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 11 abr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 10 abr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 09 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 08 abr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 05 abr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 04 abr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 03 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 02 abr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 01 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 28 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 27 mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 26 mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 25 mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 22 mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 21 mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 20 mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 19 mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 18 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 15 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 14 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 13 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 12 mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 11 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 08 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 07 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 06 mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 05 mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 04 mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 01 mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 29 feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 28 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 27 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 26 feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 23 feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 22 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 21 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 20 feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 16 feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 15 feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 14 feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 13 feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 12 feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 09 feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 08 feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 07 feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 06 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| *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.