U.S. markets open in 16 minutes
F S&P 500
5,532.50 -1.75 (-0.03%) F Dow Jones
39,666.00 +83.00 (+0.21%) F Nasdaq
19,935.25 -47.50 (-0.24%) E-mini Russell 2000 Index Futur
2,046.50 +3.10 (+0.15%) Petróleo
80.83 +0.10 (+0.12%) Oro
2,339.10 +7.90 (+0.34%)
PGIM Global Real Estate R4 (PURGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM 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 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 20 jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 18 jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 17 jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 14 jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 13 jun 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 12 jun 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 11 jun 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 10 jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 07 jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 06 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 05 jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 04 jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 03 jun 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 31 may 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 30 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 29 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 28 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 24 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 23 may 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 22 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 21 may 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 20 may 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 17 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 16 may 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 15 may 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 14 may 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 13 may 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 10 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 09 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 may 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 07 may 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 06 may 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 03 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 02 may 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 01 may 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 30 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 29 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 26 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 25 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 24 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 23 abr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 22 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 19 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 19 abr 2024 | 0.117 Dividendo | |||||
| 18 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.74 | - |
| 17 abr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.75 | - |
| 16 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.81 | - |
| 15 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.01 | - |
| 12 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.49 | - |
| 11 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.49 | - |
| 10 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.46 | - |
| 09 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - |
| 08 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.92 | - |
| 05 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.65 | - |
| 04 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.54 | - |
| 03 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.65 | - |
| 02 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.71 | - |
| 01 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.92 | - |
| 28 mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.20 | - |
| 27 mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.09 | - |
| 26 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.71 | - |
| 25 mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.75 | - |
| 22 mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.84 | - |
| 21 mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.99 | - |
| 20 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.89 | - |
| 19 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.73 | - |
| 18 mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.65 | - |
| 15 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.62 | - |
| 14 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.62 | - |
| 13 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.82 | - |
| 12 mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.90 | - |
| 11 mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.92 | - |
| 08 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
| 07 mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.80 | - |
| 06 mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.72 | - |
| 05 mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.57 | - |
| 04 mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.76 | - |
| 01 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.66 | - |
| 29 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | - |
| 28 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | - |
| 27 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | - |
| 26 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | - |
| 23 feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.53 | - |
| 22 feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.59 | - |
| 21 feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.52 | - |
| 20 feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.42 | - |
| 16 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.49 | - |
| 15 feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.56 | - |
| 14 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.14 | - |
| 13 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.02 | - |
| 12 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | - |
| 09 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.36 | - |
| 08 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.34 | - |
| 07 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.24 | - |
| 06 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.24 | - |
| 05 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.06 | - |
| 02 feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.31 | - |
| 01 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.50 | - |
| 31 ene 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.27 | - |
| *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.