Mercados españoles cerrados en 1 hr 3 mins

Penske Automotive Group, Inc. (PAG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
151,47+0,70 (+0,46%)
A partir del 10:25AM EST. Mercado abierto.
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 2023152,48153,15151,04151,47151,4723.175
05 dic 2023152,54152,54150,05150,77150,77194.200
04 dic 2023154,00155,64152,45154,49154,49197.400
01 dic 2023149,53154,30148,91154,27154,27270.500
30 nov 2023148,64150,25146,64149,30149,30283.000
29 nov 2023152,29153,53147,51148,47148,47335.400
28 nov 2023151,61153,87150,74151,03151,03142.300
27 nov 2023153,77155,00150,86150,93150,93130.600
24 nov 2023152,28154,26151,86154,26154,2697.300
22 nov 2023152,99154,30151,69152,20152,20145.800
21 nov 2023152,11153,33151,03152,46152,46139.100
20 nov 2023153,61154,40151,30153,49153,49133.000
17 nov 2023154,23155,90152,36153,86153,86238.900
16 nov 2023158,77158,85149,28151,93151,93308.900
15 nov 2023157,38161,10157,38159,55159,55224.800
14 nov 2023153,02159,50153,02157,16157,16199.900
13 nov 2023146,79149,78146,47149,56149,56161.400
10 nov 2023148,95149,59147,43149,17149,17118.400
09 nov 2023152,45152,71147,85147,97147,97172.100
09 nov 20230.79 Dividendo
08 nov 2023152,25153,04151,46151,89151,10295.400
07 nov 2023152,87153,59150,59152,11151,32196.500
06 nov 2023155,39155,39151,71153,01152,21188.300
03 nov 2023152,48157,01152,48156,12155,31249.000
02 nov 2023149,85151,32148,54150,79150,01253.000
01 nov 2023142,42147,90140,70147,74146,97259.300
31 oct 2023143,64145,23142,66143,08142,34215.000
30 oct 2023145,70146,89141,73142,94142,20234.700
27 oct 2023146,02147,11143,50144,76144,01290.700
26 oct 2023143,01146,90141,46145,52144,76295.000
25 oct 2023141,15143,67137,95142,35141,61525.800
24 oct 2023144,01146,45141,50143,56142,81397.900
23 oct 2023146,15147,90143,75144,18143,43311.300
20 oct 2023148,76149,11146,79147,36146,59186.100
19 oct 2023151,96151,96147,14147,97147,20215.400
18 oct 2023151,11153,18149,53152,38151,59241.300
17 oct 2023150,30154,67150,29151,73150,94235.600
16 oct 2023148,56152,00147,76151,15150,36217.200
13 oct 2023150,57151,38146,32146,57145,81344.200
12 oct 2023154,72154,72148,67150,26149,48335.000
11 oct 2023158,63159,06154,64156,30155,49159.700
10 oct 2023155,93159,08155,60158,25157,43247.900
09 oct 2023150,95155,94150,44155,83155,02165.800
06 oct 2023151,23156,11150,16153,00152,20287.800
05 oct 2023158,24158,68150,87151,90151,11394.600
04 oct 2023158,69159,67156,09158,44157,62270.900
03 oct 2023162,51163,35158,01158,81157,98268.400
02 oct 2023166,79167,86162,09163,20162,35274.000
29 sept 2023169,00170,00166,76167,06166,19307.300
28 sept 2023161,95169,41161,79168,04167,17304.100
27 sept 2023162,29166,66161,43166,36165,49167.300
26 sept 2023161,24162,28159,83161,28160,44233.200
25 sept 2023159,48163,42159,48162,11161,27188.500
22 sept 2023161,29162,14159,03159,52158,69209.100
21 sept 2023161,01162,18158,76160,43159,60206.100
20 sept 2023165,61166,47162,22162,56161,71180.500
19 sept 2023164,97166,45164,51165,04164,18238.800
18 sept 2023164,63166,99164,44165,09164,23226.800
15 sept 2023167,45168,01162,63163,87163,021.386.400
14 sept 2023162,14168,17162,14167,94167,07280.600
13 sept 2023163,45163,82160,82161,34160,50235.100
12 sept 2023159,92162,66159,92161,85161,01228.800
11 sept 2023160,84162,48159,69160,22159,39277.600
08 sept 2023159,33161,19158,35159,62158,79189.200
07 sept 2023159,24161,92158,95158,95158,12291.600
06 sept 2023161,59163,38158,48159,20158,37241.400
05 sept 2023163,68164,19160,34161,89161,05343.600
01 sept 2023165,72167,00164,15166,17165,31231.300
31 ago 2023165,97166,85164,06164,30163,45187.000
30 ago 2023164,89166,77164,86165,75164,89197.400
29 ago 2023163,47166,56162,97165,50164,64189.400
28 ago 2023163,79165,74162,49162,93162,08241.100
25 ago 2023165,55166,86162,69163,45162,60179.800
24 ago 2023166,50167,33164,39164,67163,81211.000
23 ago 2023165,52168,10165,02167,34166,47242.400
22 ago 2023168,39169,36166,26166,68165,81259.700
21 ago 2023170,10171,59166,61168,45167,57274.100
18 ago 2023167,07170,07167,07169,93169,05273.500
17 ago 2023171,72173,59167,74167,79166,92290.000
16 ago 2023172,73173,83170,71171,65170,76285.600
15 ago 2023174,42175,09172,06172,79171,89333.300
14 ago 2023172,80175,07171,88174,93174,02434.000
11 ago 2023165,62174,62164,58173,61172,71420.300
10 ago 2023167,08167,93164,16165,60164,74320.000
09 ago 2023165,54166,95162,47166,53165,66260.300
09 ago 20230.72 Dividendo
08 ago 2023166,09167,24164,38165,60164,02326.100
07 ago 2023167,73167,96165,51167,81166,21396.100
04 ago 2023172,10173,45167,33167,34165,75794.300
03 ago 2023173,40174,67171,52172,74171,094.625.500
02 ago 2023172,00177,34172,00173,27171,621.551.900
01 ago 2023159,41163,79158,96162,61161,06313.100
31 jul 2023159,54161,62157,90161,42159,88324.800
28 jul 2023164,61164,61160,01161,59160,05331.600
27 jul 2023164,41166,24161,51163,08161,53318.300
26 jul 2023162,80166,39160,11162,98161,43413.600
25 jul 2023166,51167,93164,63165,05163,48418.500
24 jul 2023169,32170,70165,60167,74166,14323.900
21 jul 2023177,14177,14167,81169,34167,73436.500
20 jul 2023180,04180,04175,66176,41174,73216.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...