Paradigm Value (PVFAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 01 may 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 30 abr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 29 abr 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 26 abr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 25 abr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 24 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 23 abr 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 22 abr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 19 abr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 18 abr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 17 abr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 16 abr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 15 abr 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 12 abr 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 11 abr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 10 abr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 09 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 08 abr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 05 abr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 04 abr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 03 abr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 02 abr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 01 abr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 28 mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 27 mar 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 26 mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 25 mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 22 mar 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 21 mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 20 mar 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 19 mar 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 18 mar 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 15 mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 14 mar 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 13 mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 12 mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 11 mar 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 08 mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 07 mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 06 mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 05 mar 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 04 mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 01 mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 29 feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 28 feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 27 feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 26 feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 23 feb 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 22 feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 21 feb 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 20 feb 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 16 feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 15 feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 14 feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 13 feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 12 feb 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 09 feb 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 08 feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 07 feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 06 feb 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 05 feb 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 02 feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 01 feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 31 ene 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 30 ene 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 29 ene 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 26 ene 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 25 ene 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 24 ene 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 23 ene 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 22 ene 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 19 ene 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 18 ene 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 17 ene 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 16 ene 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 12 ene 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 11 ene 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 10 ene 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 09 ene 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 08 ene 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 05 ene 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 04 ene 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 03 ene 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 02 ene 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 29 dic 2023 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 28 dic 2023 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 28 dic 2023 | 0 Dividendo | |||||
| 28 dic 2023 | 3.609 Ganancias de capital | |||||
| 27 dic 2023 | 60.02 | 60.02 | 60.02 | 60.02 | 56.41 | - |
| 26 dic 2023 | 60.01 | 60.01 | 60.01 | 60.01 | 56.40 | - |
| 22 dic 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 55.91 | - |
| 21 dic 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 55.56 | - |
| 20 dic 2023 | 58.34 | 58.34 | 58.34 | 58.34 | 54.83 | - |
| 19 dic 2023 | 59.34 | 59.34 | 59.34 | 59.34 | 55.77 | - |
| 18 dic 2023 | 58.63 | 58.63 | 58.63 | 58.63 | 55.10 | - |
| 15 dic 2023 | 58.78 | 58.78 | 58.78 | 58.78 | 55.25 | - |
| 14 dic 2023 | 59.34 | 59.34 | 59.34 | 59.34 | 55.77 | - |
| *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.