Principal Spectrum Preferred Securities Active (PREF)

PREF
🏛️ Estados Unidos →
19.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 20.26 20.31 20.26 20.28 0.0M
2021-12-30 20.29 20.29 20.24 20.26 0.1M
2021-12-29 20.24 20.27 20.23 20.24 0.1M
2021-12-28 20.33 20.33 20.28 20.28 0.2M
2021-12-27 20.31 20.31 20.26 20.30 0.1M
2021-12-23 20.24 20.29 20.24 20.24 0.1M
2021-12-22 20.22 20.28 20.20 20.25 0.2M
2021-12-21 20.09 20.25 20.09 20.20 0.1M
2021-12-20 20.17 20.22 20.15 20.19 0.6M
2021-12-17 20.22 20.22 20.09 20.21 0.2M
2021-12-16 20.24 20.24 20.19 20.22 0.1M
2021-12-15 20.20 20.24 20.15 20.24 0.1M
2021-12-14 20.21 20.21 20.16 20.20 0.0M
2021-12-13 20.21 20.23 20.17 20.18 0.0M
2021-12-10 20.21 20.21 20.17 20.18 0.1M
2021-12-09 20.20 20.20 20.14 20.14 0.0M
2021-12-08 20.20 20.20 20.15 20.18 0.1M
2021-12-07 20.14 20.19 20.11 20.15 0.1M
2021-12-06 20.15 20.15 20.07 20.12 0.3M
2021-12-03 20.13 20.15 20.11 20.13 0.1M
2021-12-02 20.14 20.14 20.08 20.12 0.1M
2021-12-01 20.15 20.15 20.10 20.12 0.1M
2021-11-30 20.23 20.25 20.14 20.19 0.4M
2021-11-29 20.25 20.26 20.21 20.24 0.1M
2021-11-26 20.25 20.30 20.23 20.23 0.0M
2021-11-24 20.33 20.33 20.26 20.28 0.1M
2021-11-23 20.38 20.38 20.31 20.36 0.1M
2021-11-22 20.40 20.41 20.35 20.38 0.1M
2021-11-19 20.38 20.42 20.36 20.37 0.0M
2021-11-18 20.37 20.42 20.37 20.40 0.1M
2021-11-17 20.45 20.45 20.37 20.39 0.1M
2021-11-16 20.44 20.44 20.40 20.43 0.2M
2021-11-15 20.43 20.45 20.42 20.44 0.1M
2021-11-12 20.44 20.47 20.43 20.45 0.0M
2021-11-11 20.45 20.47 20.43 20.46 0.0M
2021-11-10 20.53 20.53 20.46 20.48 0.0M
2021-11-09 20.54 20.54 20.48 20.52 0.1M
2021-11-08 20.55 20.55 20.50 20.52 0.1M
2021-11-05 20.55 20.55 20.51 20.54 0.1M
2021-11-04 20.51 20.52 20.48 20.49 0.1M
2021-11-03 20.50 20.54 20.44 20.52 0.0M
2021-11-02 20.50 20.50 20.45 20.49 0.2M
2021-11-01 20.46 20.49 20.45 20.46 0.0M
2021-10-29 20.56 20.57 20.53 20.57 0.1M
2021-10-28 20.58 20.58 20.53 20.53 0.1M
2021-10-27 20.52 20.58 20.49 20.55 0.1M
2021-10-26 20.58 20.58 20.52 20.54 0.1M
2021-10-25 20.60 20.60 20.55 20.58 0.1M
2021-10-22 20.56 20.59 20.55 20.57 0.1M
2021-10-21 20.60 20.60 20.54 20.56 0.2M
2021-10-20 20.62 20.62 20.57 20.59 0.1M
2021-10-19 20.63 20.63 20.57 20.57 0.0M
2021-10-18 20.60 20.60 20.58 20.60 0.1M
2021-10-15 20.61 20.62 20.58 20.60 0.1M
2021-10-14 20.61 20.61 20.58 20.60 0.1M
2021-10-13 20.54 20.60 20.53 20.57 0.1M
2021-10-12 20.59 20.59 20.50 20.57 0.1M
2021-10-11 20.55 20.60 20.55 20.58 0.2M
2021-10-08 20.62 20.62 20.56 20.59 0.4M
2021-10-07 20.63 20.63 20.58 20.61 0.1M
2021-10-06 20.57 20.61 20.54 20.60 0.1M
2021-10-05 20.60 20.62 20.58 20.58 0.0M
2021-10-04 20.64 20.64 20.60 20.60 0.1M
2021-10-01 20.68 20.68 20.62 20.65 0.5M
2021-09-30 20.76 20.76 20.72 20.74 0.1M
2021-09-29 20.75 20.75 20.71 20.72 0.0M
2021-09-28 20.75 20.75 20.72 20.73 0.1M
2021-09-27 20.81 20.81 20.78 20.79 0.1M
2021-09-24 20.84 20.84 20.80 20.82 0.1M
2021-09-23 20.86 20.86 20.84 20.85 0.0M
2021-09-22 20.85 20.88 20.84 20.86 0.1M
2021-09-21 20.87 20.87 20.81 20.83 0.1M
2021-09-20 20.84 20.90 20.82 20.83 0.2M
2021-09-17 20.86 20.86 20.83 20.85 0.1M
2021-09-16 20.86 20.87 20.85 20.87 0.1M
2021-09-15 20.82 20.86 20.81 20.86 0.1M
2021-09-14 20.82 20.85 20.82 20.85 0.1M
2021-09-13 20.88 20.88 20.80 20.83 0.0M
2021-09-10 20.84 20.84 20.80 20.82 0.1M
2021-09-09 20.82 20.83 20.79 20.83 0.1M
2021-09-08 20.83 20.83 20.77 20.81 0.1M
2021-09-07 20.87 20.87 20.79 20.80 0.0M
2021-09-03 20.82 20.82 20.76 20.79 0.3M
2021-09-02 20.81 20.81 20.77 20.81 0.0M
2021-09-01 20.79 20.79 20.75 20.78 0.1M
2021-08-31 20.86 20.86 20.81 20.84 0.1M
2021-08-30 20.84 20.84 20.81 20.84 0.1M
2021-08-27 20.79 20.85 20.79 20.81 0.1M
2021-08-26 20.88 20.88 20.78 20.80 0.1M
2021-08-25 20.81 20.81 20.77 20.77 0.1M
2021-08-24 20.79 20.79 20.75 20.75 0.1M
2021-08-23 20.85 20.85 20.76 20.80 0.1M
2021-08-20 20.78 20.79 20.76 20.79 0.0M
2021-08-19 20.78 20.79 20.74 20.77 0.1M
2021-08-18 20.83 20.83 20.75 20.76 0.2M
2021-08-17 20.74 20.78 20.74 20.78 0.1M
2021-08-16 20.76 20.79 20.76 20.76 0.1M
2021-08-13 20.77 20.93 20.76 20.77 0.1M
2021-08-12 20.76 20.76 20.73 20.76 0.1M
2021-08-11 20.85 20.85 20.73 20.76 0.0M
2021-08-10 20.77 20.77 20.73 20.75 0.0M
2021-08-09 20.86 20.86 20.72 20.77 0.1M
2021-08-06 20.85 20.85 20.75 20.77 0.1M
2021-08-05 20.78 20.78 20.76 20.77 0.1M
2021-08-04 20.83 20.83 20.71 20.76 0.1M
2021-08-03 20.75 20.76 20.74 20.76 0.1M
2021-08-02 20.73 20.74 20.71 20.71 0.1M
2021-07-30 20.75 20.80 20.75 20.79 0.0M
2021-07-29 20.75 20.81 20.75 20.78 0.3M
2021-07-28 20.74 20.77 20.74 20.76 0.0M
2021-07-27 20.79 20.86 20.75 20.77 0.0M
2021-07-26 20.74 20.78 20.74 20.76 0.1M
2021-07-23 20.72 20.76 20.72 20.76 0.0M
2021-07-22 20.73 20.77 20.73 20.77 0.1M
2021-07-21 20.73 20.74 20.70 20.73 0.1M
2021-07-20 20.81 20.81 20.73 20.73 0.1M
2021-07-19 20.72 20.75 20.71 20.74 0.0M
2021-07-16 20.82 20.82 20.72 20.74 0.1M
2021-07-15 20.73 20.75 20.71 20.75 0.1M
2021-07-14 20.77 20.77 20.69 20.73 0.1M
2021-07-13 20.77 20.79 20.66 20.68 0.1M
2021-07-12 20.68 20.71 20.68 20.70 0.1M
2021-07-09 20.67 20.70 20.66 20.69 0.1M
2021-07-08 20.67 20.76 20.66 20.69 0.1M
2021-07-07 20.75 21.00 20.65 20.70 0.1M
2021-07-06 20.62 20.68 20.62 20.66 0.0M
2021-07-02 20.64 20.69 20.64 20.68 0.0M
2021-07-01 20.67 20.67 20.61 20.65 0.1M
2021-06-30 20.77 20.77 20.69 20.73 0.1M
2021-06-29 20.70 20.71 20.68 20.71 0.1M
2021-06-28 20.66 20.69 20.66 20.69 0.2M
2021-06-25 20.68 20.68 20.64 20.66 0.1M
2021-06-24 20.66 20.68 20.64 20.67 0.2M
2021-06-23 20.65 20.65 20.63 20.65 0.1M
2021-06-22 20.70 20.70 20.61 20.65 0.1M
2021-06-21 20.62 20.64 20.60 20.62 0.1M
2021-06-18 20.61 20.63 20.57 20.62 0.0M
2021-06-17 20.63 20.63 20.59 20.59 0.1M
2021-06-16 20.65 20.65 20.56 20.59 0.1M
2021-06-15 20.64 20.66 20.60 20.66 0.1M
2021-06-14 20.63 20.64 20.60 20.64 0.1M
2021-06-11 20.60 20.64 20.60 20.61 0.2M
2021-06-10 20.62 20.64 20.61 20.63 0.1M
2021-06-09 20.62 20.62 20.58 20.60 0.1M
2021-06-08 20.62 20.62 20.57 20.59 0.1M
2021-06-07 20.59 20.59 20.54 20.57 0.1M
2021-06-04 20.58 20.60 20.54 20.60 0.1M
2021-06-03 20.53 20.55 20.52 20.55 0.1M
2021-06-02 20.53 20.57 20.53 20.55 0.1M
2021-06-01 20.55 20.55 20.50 20.54 0.1M
2021-05-28 20.65 20.65 20.60 20.62 0.1M
2021-05-27 20.66 20.66 20.58 20.60 0.1M
2021-05-26 20.60 20.60 20.57 20.58 0.1M
2021-05-25 20.68 20.68 20.57 20.58 0.1M
2021-05-24 20.60 20.60 20.56 20.59 0.1M
2021-05-21 20.58 20.58 20.53 20.53 0.0M
2021-05-20 20.55 20.59 20.54 20.54 0.0M
2021-05-19 20.63 20.63 20.50 20.52 0.1M
2021-05-18 20.60 20.60 20.51 20.52 0.1M
2021-05-17 20.54 20.54 20.51 20.54 0.0M
2021-05-14 20.53 20.54 20.48 20.53 0.1M
2021-05-13 20.48 20.54 20.48 20.54 0.1M
2021-05-12 20.65 20.65 20.48 20.51 0.1M
2021-05-11 20.61 20.61 20.53 20.55 0.0M
2021-05-10 20.51 20.60 20.51 20.56 0.1M
2021-05-07 20.59 20.60 20.55 20.56 0.1M
2021-05-06 20.57 20.59 20.55 20.58 0.1M
2021-05-05 20.57 20.59 20.56 20.59 0.1M
2021-05-04 20.60 20.60 20.54 20.54 0.1M
2021-05-03 20.56 20.57 20.55 20.56 0.1M
2021-04-30 20.64 20.64 20.61 20.61 0.2M
2021-04-29 20.63 20.74 20.59 20.65 0.2M
2021-04-28 20.59 20.63 20.59 20.62 0.0M
2021-04-27 20.58 20.62 20.58 20.60 0.1M
2021-04-26 20.62 20.63 20.60 20.61 0.1M
2021-04-23 20.60 20.61 20.57 20.59 0.1M
2021-04-22 20.62 20.62 20.57 20.58 0.1M
2021-04-21 20.57 20.62 20.55 20.60 0.1M
2021-04-20 20.56 20.56 20.53 20.55 0.0M
2021-04-19 20.60 20.60 20.54 20.55 0.1M
2021-04-16 20.53 20.56 20.52 20.56 0.0M
2021-04-15 20.50 20.58 20.50 20.55 0.1M
2021-04-14 20.50 20.53 20.49 20.50 0.1M
2021-04-13 20.50 20.52 20.46 20.50 0.1M
2021-04-12 20.46 20.48 20.43 20.47 0.1M
2021-04-09 20.41 20.47 20.41 20.44 0.1M
2021-04-08 20.43 20.51 20.41 20.44 0.1M
2021-04-07 20.54 20.54 20.38 20.39 0.1M
2021-04-06 20.39 20.39 20.37 20.38 0.1M
2021-04-05 20.37 20.39 20.29 20.36 0.1M
2021-04-01 20.32 20.35 20.31 20.32 0.1M
2021-03-31 20.39 20.41 20.37 20.38 0.1M
2021-03-30 20.35 20.38 20.35 20.38 0.1M
2021-03-29 20.39 20.39 20.35 20.35 0.1M
2021-03-26 20.40 20.40 20.38 20.38 0.1M
2021-03-25 20.37 20.38 20.35 20.37 0.1M
2021-03-24 20.26 20.37 20.26 20.32 0.1M
2021-03-23 20.34 20.34 20.30 20.31 0.1M
2021-03-22 20.33 20.34 20.29 20.29 0.1M
2021-03-19 20.27 20.31 20.27 20.29 0.1M
2021-03-18 20.28 20.31 20.27 20.28 0.1M
2021-03-17 20.35 20.45 20.32 20.40 0.1M
2021-03-16 20.35 20.37 20.33 20.37 0.3M
2021-03-15 20.33 20.35 20.31 20.31 0.0M
2021-03-12 20.34 20.34 20.31 20.31 0.0M
2021-03-11 20.31 20.37 20.31 20.34 0.1M
2021-03-10 20.34 20.34 20.31 20.32 0.1M
2021-03-09 20.27 20.36 20.27 20.30 0.1M
2021-03-08 20.40 20.40 20.25 20.25 0.1M
2021-03-05 20.32 20.35 20.28 20.34 0.1M
2021-03-04 20.40 20.40 20.31 20.31 0.1M
2021-03-03 20.42 20.42 20.36 20.36 0.1M
2021-03-02 20.39 20.42 20.39 20.41 0.1M
2021-03-01 20.39 20.48 20.39 20.45 0.1M
2021-02-26 20.47 20.50 20.38 20.44 0.1M
2021-02-25 20.56 20.56 20.36 20.41 0.1M
2021-02-24 20.54 20.60 20.54 20.60 0.1M
2021-02-23 20.62 20.64 20.58 20.61 0.1M
2021-02-22 20.58 20.66 20.58 20.60 0.1M
2021-02-19 20.68 20.68 20.63 20.64 0.1M
2021-02-18 20.73 20.73 20.66 20.67 0.1M
2021-02-17 20.69 20.72 20.66 20.69 0.2M
2021-02-16 20.71 20.76 20.68 20.69 0.2M
2021-02-12 20.69 20.73 20.69 20.72 0.1M
2021-02-11 20.76 20.76 20.72 20.73 0.1M
2021-02-10 20.71 20.73 20.69 20.72 0.2M
2021-02-09 20.69 20.70 20.68 20.70 0.1M
2021-02-08 20.65 20.68 20.65 20.68 0.1M
2021-02-05 20.64 20.68 20.64 20.66 0.2M
2021-02-04 20.65 20.66 20.61 20.66 0.1M
2021-02-03 20.63 20.63 20.59 20.61 0.1M
2021-02-02 20.63 20.63 20.60 20.61 0.1M
2021-02-01 20.63 20.63 20.59 20.62 0.1M
2021-01-29 20.65 20.65 20.59 20.65 0.2M
2021-01-28 20.65 20.66 20.62 20.63 0.1M
2021-01-27 20.70 20.70 20.52 20.60 0.1M
2021-01-26 20.72 20.72 20.69 20.69 0.1M
2021-01-25 20.71 20.72 20.68 20.70 0.2M
2021-01-22 20.71 20.72 20.70 20.70 0.1M
2021-01-21 20.70 20.72 20.67 20.72 0.1M
2021-01-20 20.69 20.72 20.68 20.71 0.2M
2021-01-19 20.71 20.71 20.67 20.70 0.2M
2021-01-15 20.67 20.70 20.64 20.68 0.2M
2021-01-14 20.69 20.69 20.63 20.64 0.1M
2021-01-13 20.68 20.69 20.67 20.68 0.1M
2021-01-12 20.65 20.70 20.65 20.68 0.3M
2021-01-11 20.70 20.71 20.69 20.70 0.1M
2021-01-08 20.71 20.79 20.68 20.73 0.2M
2021-01-07 20.86 20.86 20.68 20.71 0.1M
2021-01-06 20.65 20.69 20.65 20.66 0.1M
2021-01-05 20.67 20.71 20.67 20.70 0.1M
2021-01-04 20.63 20.70 20.61 20.67 0.4M