Mercados españoles cerrados

Prestige Consumer Healthcare Inc. (PBH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,56-0,07 (-0,10%)
Al cierre: 04:00PM EDT
72,56 0,00 (0,00%)
Después del cierre: 06:10PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202472,7572,9371,9172,5672,56236.100
27 mar 202472,7773,1072,3272,6372,63228.600
26 mar 202472,0672,1271,4072,0072,00197.600
25 mar 202473,5173,6171,5871,5971,59210.300
22 mar 202474,0074,6073,2473,2573,25219.300
21 mar 202473,6773,9373,0373,8973,89230.600
20 mar 202473,4573,8972,6873,3973,39241.900
19 mar 202473,9174,8673,0373,5673,56253.900
18 mar 202474,4075,3173,2973,6373,63397.000
15 mar 202474,0674,7573,2974,6774,67533.100
14 mar 202474,7675,0273,5974,0274,02223.100
13 mar 202474,1575,1673,9775,0775,07247.900
12 mar 202474,2174,8173,7774,1574,15459.500
11 mar 202473,3475,0872,8174,5874,58289.800
08 mar 202472,7573,9372,5573,7073,70254.600
07 mar 202471,8972,9571,4672,6172,61192.400
06 mar 202471,5371,7170,5571,4071,40155.300
05 mar 202471,8571,9770,8371,2471,24211.900
04 mar 202470,1272,0069,3771,9871,98248.100
01 mar 202469,6670,5169,3670,1370,13214.800
29 feb 202470,1470,1568,7669,5869,58196.300
28 feb 202469,5270,3668,7869,5869,58171.700
27 feb 202470,0070,0169,1969,8669,86168.700
26 feb 202469,5070,4469,1969,9869,98153.700
23 feb 202469,5570,0069,4169,7269,72167.700
22 feb 202468,8769,5968,6669,4069,40200.700
21 feb 202468,7469,3067,9469,2969,29164.900
20 feb 202468,5469,5768,4868,7668,76185.100
16 feb 202468,8169,5868,6169,1469,14188.200
15 feb 202467,9569,3167,8368,7868,78293.300
14 feb 202466,6068,4966,4167,7067,70348.300
13 feb 202466,7667,7466,1466,5666,56311.100
12 feb 202468,7569,0866,3267,9567,95425.800
09 feb 202469,0069,0067,6468,6768,67291.300
08 feb 202465,6369,3060,0068,8068,80676.500
07 feb 202462,8063,3162,2962,9162,91239.000
06 feb 202461,7563,3461,7562,9062,90213.900
05 feb 202461,4662,1761,3861,8461,84189.800
02 feb 202461,7262,4461,6161,8861,88220.400
01 feb 202461,9562,9061,5662,5362,53254.600
31 ene 202463,1363,1361,0661,5461,54296.700
30 ene 202463,5363,5362,4862,7762,77250.600
29 ene 202462,8063,5662,2963,5063,50361.400
26 ene 202463,0063,3262,4262,9462,94239.300
25 ene 202462,0862,6561,6462,6562,65259.900
24 ene 202462,1562,1561,0561,4761,47275.700
23 ene 202461,5161,8460,7261,5661,56295.700
22 ene 202460,0561,2359,3861,1261,12305.800
19 ene 202458,9559,5958,2259,5359,53181.200
18 ene 202458,8058,9558,3058,7658,76156.100
17 ene 202458,5859,8158,4858,8358,83161.600
16 ene 202459,3759,6658,8959,0559,05197.000
12 ene 202459,6260,4659,0359,5559,55105.600
11 ene 202459,8359,8958,8458,8958,89225.200
10 ene 202459,3159,8458,8259,7959,79180.300
09 ene 202458,7659,8458,5959,5059,50184.100
08 ene 202458,8459,3058,1859,2759,27184.500
05 ene 202460,1260,6157,9558,8358,83231.300
04 ene 202460,6561,1660,3360,7160,71204.400
03 ene 202462,4862,4860,4260,4460,44283.200
02 ene 202460,9561,9960,9561,9961,99253.900
29 dic 202362,0262,0260,8061,2261,22220.100
28 dic 202361,5662,0360,9961,8261,82292.600
27 dic 202361,8662,2261,3461,8661,86217.800
26 dic 202361,9262,2561,3561,7361,73191.600
22 dic 202362,0262,6761,7561,9461,94220.100
21 dic 202361,1761,7260,4861,6961,69159.700
20 dic 202361,1361,9460,4560,6360,63237.700
19 dic 202360,6461,4260,6460,9660,96259.800
18 dic 202360,2860,5059,4660,3860,38239.500
15 dic 202360,9360,9359,3159,9259,92759.600
14 dic 202361,1261,6260,3160,9760,97298.800
13 dic 202359,8560,6559,1860,5860,58283.700
12 dic 202359,6860,2259,2059,9659,96145.800
11 dic 202359,7759,8759,3159,4359,43147.500
08 dic 202360,1560,2759,4459,5859,58158.500
07 dic 202359,2860,2758,3059,8759,87248.800
06 dic 202359,9060,4459,1459,1759,17201.000
05 dic 202360,6461,2259,9159,9759,97214.900
04 dic 202358,6960,8758,6960,5560,55216.200
01 dic 202357,3958,7556,6958,6158,61243.400
30 nov 202356,9457,4256,6157,3557,35205.700
29 nov 202357,1557,3556,8257,0057,00183.400
28 nov 202358,0558,0557,1257,1357,13151.600
27 nov 202358,2158,2157,4358,0558,05162.600
24 nov 202358,3658,5357,8058,3258,3275.500
22 nov 202358,5658,7657,8358,2958,29119.800
21 nov 202358,3859,0157,8258,1058,10124.200
20 nov 202358,0559,1257,7458,8558,85214.800
17 nov 202359,2960,0958,2658,3158,31260.300
16 nov 202358,6959,0858,4658,9558,95163.300
15 nov 202359,2759,5158,4858,5758,57215.400
14 nov 202359,2259,9759,0159,4559,45250.100
13 nov 202357,3158,9057,3158,2758,27132.900
10 nov 202358,1658,1657,0657,6957,69187.000
09 nov 202359,1259,1257,5057,7557,75231.900
08 nov 202359,9259,9258,2659,0359,03166.300
07 nov 202359,5260,3158,9059,8859,88140.600
06 nov 202359,7260,3259,1359,6859,68229.500
03 nov 202360,0060,2758,4859,5659,56246.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...