U.S. markets closed
F S&P 500
5,563.50 -5.25 (-0.09%) F Dow Jones
39,654.00 -34.00 (-0.09%) F Nasdaq
20,244.00 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,052.30 -2.70 (-0.13%) Petróleo
83.04 +0.23 (+0.28%) Oro
2,339.60 +6.20 (+0.27%)
PGIM Quant Solutions Large-Cap Cor Eq A (PTMAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 01 jul 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 28 jun 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 27 jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 26 jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 25 jun 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 24 jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 21 jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 20 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 18 jun 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 17 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 14 jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 13 jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 12 jun 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 11 jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 10 jun 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 07 jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 06 jun 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 05 jun 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 04 jun 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 03 jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 31 may 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 30 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 29 may 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 28 may 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 24 may 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 23 may 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 22 may 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 21 may 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 20 may 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 17 may 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 16 may 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 15 may 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 14 may 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 13 may 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 10 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 09 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 08 may 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 07 may 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 06 may 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 03 may 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 02 may 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 01 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 30 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 29 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 26 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 25 abr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 24 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 23 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 22 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 19 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 18 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 17 abr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 16 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 15 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 12 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 11 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 10 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 09 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 08 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 05 abr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 04 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 02 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 01 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 28 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 27 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 26 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 25 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 22 mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 21 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 20 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 19 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 18 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 15 mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 14 mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 13 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 12 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 11 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 08 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 07 mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 06 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 05 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 04 mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 01 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 29 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 28 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 27 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 26 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 23 feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 22 feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 21 feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 20 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 16 feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 15 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 14 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 13 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 12 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 09 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 08 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| *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.