U.S. markets open in 1 hour 23 minutes
F S&P 500
5,279.75 -17.50 (-0.33%) F Dow Jones
38,550.00 -106.00 (-0.27%) F Nasdaq
18,596.50 -49.75 (-0.27%) E-mini Russell 2000 Index Futur
2,051.10 -14.10 (-0.68%) Petróleo
72.87 -1.35 (-1.82%) Oro
2,348.10 -21.20 (-0.89%)
PIMCO StocksPLUS Absolute Return Instl (PSPTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 31 may 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 30 may 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 29 may 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 28 may 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 24 may 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 23 may 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 22 may 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 21 may 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 20 may 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 17 may 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 16 may 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 15 may 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 14 may 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 13 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 10 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 09 may 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 08 may 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 07 may 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 06 may 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 03 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 02 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 01 may 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 30 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 29 abr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 26 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 25 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 24 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 23 abr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 22 abr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 19 abr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 18 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 17 abr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 16 abr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 15 abr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 12 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 11 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 10 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 09 abr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 08 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 05 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 03 abr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 02 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 01 abr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 28 mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 27 mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 26 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 22 mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 21 mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 20 mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 19 mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 18 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 15 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 14 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 14 mar 2024 | 0.154 Dividendo | |||||
| 13 mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.90 | - |
| 12 mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.91 | - |
| 11 mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.78 | - |
| 08 mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | - |
| 07 mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.87 | - |
| 06 mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.74 | - |
| 05 mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.67 | - |
| 04 mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.79 | - |
| 01 mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.81 | - |
| 29 feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.71 | - |
| 28 feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.64 | - |
| 27 feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.66 | - |
| 26 feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.64 | - |
| 23 feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | - |
| 22 feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | - |
| 21 feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.44 | - |
| 20 feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.42 | - |
| 16 feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.49 | - |
| 15 feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
| 14 feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.47 | - |
| 13 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.36 | - |
| 12 feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 09 feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | - |
| 08 feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.46 | - |
| 07 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 06 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | - |
| 05 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.33 | - |
| 02 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.36 | - |
| 01 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | - |
| 31 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | - |
| 30 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.29 | - |
| 29 ene 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.30 | - |
| 26 ene 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.21 | - |
| 25 ene 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.22 | - |
| 24 ene 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| 23 ene 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.14 | - |
| 22 ene 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 19 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.08 | - |
| 18 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.95 | - |
| 17 ene 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.85 | - |
| 16 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.91 | - |
| 12 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 11 ene 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | - |
| *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.