Paradigm Value (PVFAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 03 oct 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 02 oct 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 01 oct 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 30 sept 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 27 sept 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 26 sept 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 25 sept 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 24 sept 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 23 sept 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 20 sept 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 19 sept 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 18 sept 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 17 sept 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 16 sept 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 13 sept 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 12 sept 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 11 sept 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 10 sept 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 09 sept 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 06 sept 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 05 sept 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 04 sept 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 03 sept 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 30 ago 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 29 ago 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 28 ago 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 27 ago 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 26 ago 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 23 ago 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 22 ago 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 21 ago 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 20 ago 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 19 ago 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 16 ago 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 15 ago 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 14 ago 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 13 ago 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 12 ago 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 09 ago 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 08 ago 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 07 ago 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 06 ago 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 05 ago 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 02 ago 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 01 ago 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 31 jul 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 30 jul 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 29 jul 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 26 jul 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 25 jul 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 24 jul 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 23 jul 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 22 jul 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 19 jul 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 18 jul 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 17 jul 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 16 jul 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 15 jul 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 12 jul 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 11 jul 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 10 jul 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 09 jul 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 08 jul 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 05 jul 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 03 jul 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 02 jul 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 01 jul 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 28 jun 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 27 jun 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 26 jun 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 25 jun 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 24 jun 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 21 jun 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 20 jun 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 18 jun 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 17 jun 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 14 jun 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 13 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 12 jun 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 11 jun 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 10 jun 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 07 jun 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 06 jun 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 05 jun 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 04 jun 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 03 jun 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 31 may 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 30 may 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 29 may 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 28 may 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 24 may 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 23 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 22 may 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 21 may 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 20 may 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 17 may 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 16 may 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 15 may 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 14 may 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| *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.