Principal U.S. Small-Cap Multi-Factor (PSC)

PSC
🏛️ Estados Unidos →
57.09
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
2025-09-26 56.60 57.16 56.60 57.09 0.1M
2025-09-25 56.33 56.57 55.98 56.45 0.1M
2025-09-24 57.32 57.62 56.73 56.81 0.1M
2025-09-23 58.04 58.24 57.43 57.43 0.1M
2025-09-22 57.48 57.83 57.08 57.68 0.1M
2025-09-19 58.06 58.20 57.28 57.37 0.1M
2025-09-18 56.98 57.84 56.77 57.81 0.1M
2025-09-17 56.35 57.48 56.26 56.46 0.1M
2025-09-16 56.63 56.72 56.02 56.31 0.0M
2025-09-15 56.70 56.74 56.44 56.51 0.0M
2025-09-12 57.22 57.22 56.29 56.36 0.1M
2025-09-11 56.04 57.11 55.97 57.11 0.1M
2025-09-10 56.33 56.52 55.72 55.90 0.3M
2025-09-09 56.42 57.00 55.74 56.03 0.1M
2025-09-08 56.09 57.30 55.97 57.30 0.1M
2025-09-05 56.40 56.61 55.56 56.12 0.1M
2025-09-04 55.71 56.07 55.26 56.07 0.1M
2025-09-03 55.44 55.62 55.07 55.28 0.1M
2025-09-02 54.87 55.45 54.70 55.28 0.1M
2025-08-29 56.12 56.12 55.41 55.62 0.1M
2025-08-28 56.09 56.09 55.69 55.95 0.0M
2025-08-27 55.44 55.79 55.44 55.76 0.1M
2025-08-26 55.13 55.52 54.94 55.45 0.2M
2025-08-25 55.38 55.62 55.10 55.11 0.1M
2025-08-22 54.19 55.71 53.74 55.59 0.2M
2025-08-21 53.65 53.95 53.35 53.79 0.1M
2025-08-20 53.55 53.68 53.18 53.56 0.5M
2025-08-19 54.00 54.32 53.58 53.70 0.1M
2025-08-18 54.12 54.26 53.92 54.16 0.1M
2025-08-15 54.51 54.51 53.74 53.97 0.2M
2025-08-14 54.40 54.67 53.87 54.19 0.1M
2025-08-13 54.46 55.03 54.22 55.03 0.1M
2025-08-12 53.04 54.17 52.91 54.06 0.1M
2025-08-11 52.77 53.02 52.62 52.72 0.0M
2025-08-08 53.07 53.07 52.59 52.74 0.1M
2025-08-07 53.09 53.38 52.42 52.77 0.3M
2025-08-06 53.19 53.19 52.58 52.86 0.1M
2025-08-05 52.96 53.31 52.69 53.18 0.1M
2025-08-04 52.56 52.91 52.16 52.91 0.1M
2025-08-01 52.47 52.47 51.34 51.93 0.3M
2025-07-31 53.93 53.93 52.87 52.91 0.1M
2025-07-30 53.65 54.04 53.05 53.38 0.1M
2025-07-29 53.87 53.93 53.13 53.28 0.1M
2025-07-28 53.81 53.81 53.22 53.38 0.1M
2025-07-25 53.49 53.57 53.15 53.46 0.0M
2025-07-24 54.00 54.00 53.13 53.17 0.0M
2025-07-23 53.24 54.01 53.24 53.96 0.1M
2025-07-22 52.78 53.30 52.65 53.20 0.0M
2025-07-21 53.27 53.43 52.81 52.91 0.0M
2025-07-18 53.69 53.69 52.94 53.05 0.1M
2025-07-17 53.04 53.52 53.04 53.40 0.2M
2025-07-16 52.96 52.98 52.09 52.85 0.1M
2025-07-15 54.07 54.07 52.58 52.63 0.1M
2025-07-14 52.99 53.62 52.99 53.61 0.1M
2025-07-11 53.64 53.90 53.14 53.18 0.1M
2025-07-10 54.01 54.47 53.87 54.13 0.1M
2025-07-09 54.00 54.10 53.60 54.00 0.2M
2025-07-08 54.15 54.15 53.77 53.85 0.1M
2025-07-07 54.29 54.38 53.46 53.76 0.1M
2025-07-03 54.24 54.46 54.08 54.44 0.0M
2025-07-02 53.72 53.86 53.22 53.86 0.0M
2025-07-01 52.59 53.93 52.59 53.44 0.1M
2025-06-30 53.55 53.55 53.15 53.28 0.0M
2025-06-27 53.22 53.48 52.64 53.09 0.1M
2025-06-26 52.46 52.95 52.11 52.95 0.2M
2025-06-25 53.05 53.05 51.78 52.04 0.1M
2025-06-24 52.48 52.76 52.12 52.67 0.0M
2025-06-23 51.10 51.89 50.92 51.88 0.1M
2025-06-20 52.28 52.28 51.26 51.51 0.0M
2025-06-18 51.68 51.99 51.48 51.62 0.0M
2025-06-17 51.59 51.94 51.46 51.52 0.0M
2025-06-16 51.86 52.23 51.64 51.85 0.1M
2025-06-13 51.63 52.01 51.21 51.36 0.0M
2025-06-12 52.17 52.57 52.16 52.47 0.0M
2025-06-11 52.87 52.98 52.50 52.58 0.0M
2025-06-10 52.83 52.94 52.45 52.68 0.1M
2025-06-09 53.07 53.16 52.50 52.71 0.2M
2025-06-06 56.82 56.83 52.21 52.60 0.0M
2025-06-05 51.69 52.03 51.44 51.73 0.0M
2025-06-04 52.08 52.08 51.57 51.63 0.0M
2025-06-03 51.60 51.97 51.10 51.94 0.0M
2025-06-02 51.11 51.41 50.44 51.41 0.0M
2025-05-30 50.81 51.35 50.68 51.12 0.1M
2025-05-29 51.87 51.87 50.79 51.22 0.0M
2025-05-28 51.67 52.87 51.09 51.17 0.1M
2025-05-27 51.05 51.92 50.70 51.92 0.0M
2025-05-23 50.00 50.43 49.90 50.31 0.0M
2025-05-22 50.53 50.65 50.12 50.42 0.1M
2025-05-21 51.90 51.90 50.40 50.51 0.0M
2025-05-20 51.83 51.91 51.50 51.80 0.2M
2025-05-19 51.43 51.74 51.32 51.73 0.2M
2025-05-16 51.42 51.96 51.35 51.89 0.0M
2025-05-15 51.22 51.60 50.83 51.54 0.1M
2025-05-14 51.92 52.13 51.24 51.31 0.0M
2025-05-13 52.17 52.17 51.64 51.82 0.1M
2025-05-12 51.90 51.90 51.04 51.72 0.1M
2025-05-09 49.90 50.03 49.67 49.99 0.3M
2025-05-08 49.33 50.20 49.28 49.90 0.0M
2025-05-07 48.91 49.04 48.52 48.82 0.1M
2025-05-06 48.39 48.93 48.27 48.69 0.1M
2025-05-05 48.73 49.27 48.66 48.94 0.1M
2025-05-02 48.61 49.31 48.61 49.21 0.0M
2025-05-01 47.74 48.31 47.73 47.97 0.0M
2025-04-30 47.87 47.87 46.84 47.67 0.0M
2025-04-29 47.47 48.22 47.29 47.97 0.0M
2025-04-28 47.82 47.82 47.04 47.60 0.1M
2025-04-25 47.22 47.52 46.95 47.51 0.0M
2025-04-24 46.51 47.52 46.51 47.39 0.1M
2025-04-23 47.15 47.74 46.39 46.49 0.1M
2025-04-22 45.25 46.16 45.25 45.84 0.4M
2025-04-21 45.25 45.27 44.22 44.86 0.2M
2025-04-17 45.76 46.14 45.48 45.92 0.0M
2025-04-16 45.70 45.85 44.98 45.60 0.1M
2025-04-15 46.13 46.39 45.78 46.00 0.0M
2025-04-14 45.94 46.12 45.18 45.94 0.0M
2025-04-11 44.79 45.47 43.92 45.42 0.1M
2025-04-10 45.45 45.54 43.70 44.71 0.2M
2025-04-09 42.55 47.08 42.38 46.52 0.2M
2025-04-08 45.96 45.96 42.36 43.14 0.2M
2025-04-07 42.60 45.82 42.45 44.03 0.2M
2025-04-04 45.13 45.13 43.44 44.44 0.2M
2025-04-03 48.90 48.90 46.24 46.39 0.0M
2025-04-02 48.27 49.41 48.27 49.38 0.0M
2025-04-01 48.27 48.70 47.91 48.60 0.0M
2025-03-31 48.22 48.81 47.50 48.56 0.0M
2025-03-28 49.04 49.15 47.93 48.22 0.0M
2025-03-27 49.12 49.57 49.09 49.12 0.0M
2025-03-26 50.23 50.23 49.23 49.36 0.0M
2025-03-25 50.17 50.26 49.85 49.87 0.0M
2025-03-24 49.64 50.06 49.64 49.97 0.0M
2025-03-21 48.34 48.90 48.34 48.68 0.0M
2025-03-20 49.10 49.53 48.99 49.02 0.0M
2025-03-19 48.56 49.44 48.56 49.32 0.0M
2025-03-18 48.88 48.88 48.36 48.51 0.0M
2025-03-17 48.32 49.05 48.32 48.89 0.0M
2025-03-14 47.69 48.33 47.57 48.33 0.1M
2025-03-13 47.84 48.21 47.05 47.13 0.0M
2025-03-12 48.84 48.84 47.74 48.09 0.0M
2025-03-11 48.04 48.69 47.71 48.18 0.0M
2025-03-10 48.19 48.68 47.59 47.89 0.0M
2025-03-07 48.70 49.14 47.94 48.98 0.0M
2025-03-06 48.72 49.33 48.51 48.69 0.0M
2025-03-05 48.98 49.73 48.82 49.56 0.1M
2025-03-04 49.27 49.96 48.49 49.19 0.1M
2025-03-03 51.34 51.34 49.56 49.78 0.1M
2025-02-28 50.54 51.13 50.33 51.13 0.1M
2025-02-27 51.52 51.55 50.48 50.55 0.1M
2025-02-26 51.64 51.92 51.11 51.32 0.1M
2025-02-25 51.30 51.42 50.72 51.22 0.1M
2025-02-24 51.54 51.67 50.95 51.21 0.0M
2025-02-21 53.11 53.11 51.36 51.36 0.0M
2025-02-20 53.54 53.65 52.83 52.98 0.0M
2025-02-19 54.18 54.18 53.55 53.90 0.0M
2025-02-18 53.85 54.10 53.56 54.09 1.0M
2025-02-14 53.98 54.19 53.61 53.66 0.0M
2025-02-13 53.37 54.10 53.13 54.10 0.1M
2025-02-12 52.70 53.41 52.51 53.06 0.0M
2025-02-11 53.30 53.51 53.18 53.34 0.1M
2025-02-10 53.82 53.82 53.32 53.61 0.0M
2025-02-07 54.13 54.15 53.40 53.45 0.0M
2025-02-06 54.39 54.50 53.68 54.50 0.0M
2025-02-05 53.60 54.09 53.60 54.09 0.0M
2025-02-04 52.79 53.57 52.79 53.54 0.1M
2025-02-03 52.48 53.31 52.27 52.91 0.0M
2025-01-31 54.19 54.21 53.32 53.52 0.1M
2025-01-30 54.01 54.26 53.82 53.97 0.0M
2025-01-29 53.30 53.71 53.13 53.41 0.0M
2025-01-28 53.11 53.43 53.10 53.32 0.0M
2025-01-27 52.76 53.55 52.76 53.15 0.0M
2025-01-24 53.64 53.73 53.36 53.56 0.0M
2025-01-23 54.36 54.36 53.23 53.76 0.1M
2025-01-22 54.16 54.40 53.65 53.73 0.2M
2025-01-21 53.79 54.02 53.59 54.02 0.0M
2025-01-17 53.36 53.36 52.87 53.05 0.0M
2025-01-16 52.75 52.89 52.46 52.80 0.0M
2025-01-15 53.00 53.14 52.33 52.67 0.0M
2025-01-14 51.50 51.83 51.20 51.82 0.0M
2025-01-13 50.20 51.10 50.20 51.03 0.2M
2025-01-10 51.68 51.68 50.49 50.76 0.0M
2025-01-08 51.05 51.67 50.98 51.67 0.0M
2025-01-07 52.21 52.31 51.30 51.60 0.0M
2025-01-06 52.41 52.41 51.83 51.92 0.0M
2025-01-03 51.67 51.96 51.31 51.96 0.0M
2025-01-02 51.63 52.01 51.01 51.33 0.0M