Mercados españoles cerrados

Potbelly Corporation (PBPB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,63-0,13 (-1,21%)
Al cierre: 04:00PM EDT
10,63 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202410,7910,8610,5910,6310,63231.900
25 abr 202410,4710,7810,4010,7610,76155.700
24 abr 202410,8010,8210,5610,6410,64278.200
23 abr 202410,6910,9310,6510,8610,86200.300
22 abr 202410,5310,7210,4110,6810,68154.900
19 abr 202410,2310,4510,2310,4410,44222.400
18 abr 202410,1110,3610,1110,2910,29211.100
17 abr 202410,3210,5410,0610,1010,10288.000
16 abr 202410,0710,229,8010,2110,21296.100
15 abr 202410,4710,5010,0410,0710,07251.900
12 abr 202410,6510,6710,4010,4710,47156.900
11 abr 202410,7310,7310,5010,6910,69203.600
10 abr 202410,6510,7310,6010,6710,67206.700
09 abr 202410,7810,9010,6610,8710,87210.400
08 abr 202410,7110,8410,6810,7810,78124.300
05 abr 202410,7110,9710,5510,7510,75196.500
04 abr 202410,8610,9110,5010,6410,64345.300
03 abr 202411,2111,3210,8110,8310,83149.600
02 abr 202411,5711,6010,9611,2111,21308.100
01 abr 202412,1112,2011,6111,6211,62183.000
28 mar 202412,3712,5111,9312,1112,11198.300
27 mar 202412,6112,6112,2612,3912,39196.400
26 mar 202412,4612,6412,4112,4812,48321.100
25 mar 202412,3912,5012,3012,3812,38188.100
22 mar 202412,5212,5212,2612,3812,38147.300
21 mar 202412,2012,7112,1112,5212,52361.900
20 mar 202412,0212,2411,9012,2112,21245.900
19 mar 202411,5812,2111,5812,1012,10349.900
18 mar 202411,5511,8911,5211,6711,67404.100
15 mar 202411,1911,8411,1911,4511,45414.600
14 mar 202411,4411,8011,1511,2011,20377.600
13 mar 202411,7511,8011,3911,4411,44399.600
12 mar 202411,7512,0011,5611,8511,85339.000
11 mar 202412,8412,8411,6111,7611,76594.900
08 mar 202413,4613,4612,1712,8512,85968.900
07 mar 202413,5213,5913,3113,5013,50436.500
06 mar 202413,8713,9113,3513,3713,37441.800
05 mar 202413,9514,0013,5913,6013,60270.300
04 mar 202414,3114,3614,0314,0614,06256.700
01 mar 202413,9214,1413,9014,1214,12257.100
29 feb 202413,8113,9013,6413,8813,88156.000
28 feb 202413,8713,8813,6413,6713,6799.600
27 feb 202414,0214,0213,7413,9013,90217.600
26 feb 202413,4814,0313,4113,9813,98421.000
23 feb 202413,0013,4112,8113,4113,41230.100
22 feb 202412,4813,2112,1813,0813,08452.400
21 feb 202412,2512,5412,2412,5112,51192.400
20 feb 202412,4312,5712,1212,2112,21154.300
16 feb 202412,5412,7412,3912,5212,52159.000
15 feb 202412,5312,6012,3812,6012,60155.100
14 feb 202412,5412,6212,3312,4712,47119.900
13 feb 202412,4512,5512,2212,4312,43238.700
12 feb 202412,3812,7412,3512,6712,67276.700
09 feb 202412,5212,5212,2012,4112,41117.000
08 feb 202412,4512,5212,2912,3912,39153.600
07 feb 202412,3612,4912,2012,3612,36221.600
06 feb 202412,7112,7112,3512,3912,39205.100
05 feb 202413,1713,2312,7912,8012,80156.600
02 feb 202412,6913,2512,5513,2013,20386.300
01 feb 202412,5912,8512,5912,8512,85208.600
31 ene 202412,6312,8112,5612,5812,58166.200
30 ene 202412,7712,7812,5612,7012,70185.400
29 ene 202412,7912,8012,5212,7512,75157.300
26 ene 202412,8312,8912,7212,7512,7584.500
25 ene 202412,8312,8912,7512,8012,80103.600
24 ene 202412,9113,0012,6212,6712,67139.200
23 ene 202412,8812,9312,6112,6812,6886.400
22 ene 202413,0513,2012,7512,8712,87145.600
19 ene 202413,1213,1212,7412,9212,92139.300
18 ene 202413,0113,1512,8613,0113,01156.700
17 ene 202412,6912,9412,5012,9012,90221.700
16 ene 202412,6412,9912,4312,8912,89407.600
12 ene 202413,0013,3312,5312,6312,63570.400
11 ene 202412,2512,3812,0112,3612,36344.100
10 ene 202411,9312,3011,9312,2312,23285.900
09 ene 202411,9612,2611,9612,0112,01520.000
08 ene 202411,0012,1511,0012,1212,12952.900
05 ene 202410,4410,8510,3910,8310,83448.600
04 ene 202410,2210,8010,2210,4910,49387.500
03 ene 202410,0010,199,8010,1610,16235.900
02 ene 202410,3210,459,9110,0510,05144.200
29 dic 202310,5010,5010,1010,4210,42195.100
28 dic 202310,5810,6110,4210,4910,49120.700
27 dic 202310,6710,7710,5710,6410,64110.600
26 dic 202310,6510,8010,5110,6910,69117.900
22 dic 202310,8310,8310,5010,5910,59141.700
21 dic 202310,4710,7510,4410,7510,75189.900
20 dic 202310,1510,619,9210,4310,43323.500
19 dic 20239,3410,109,3010,0810,08331.900
18 dic 20239,499,559,219,259,25122.900
15 dic 20239,639,639,329,399,39156.500
14 dic 20239,649,699,409,569,56123.300
13 dic 20239,139,609,089,559,55106.800
12 dic 20239,169,219,099,149,1448.700
11 dic 20239,259,259,079,149,1487.900
08 dic 20239,469,469,209,279,2792.400
07 dic 20239,309,399,129,379,3799.500
06 dic 20239,199,359,159,239,2387.200
05 dic 20239,209,319,019,089,08109.300
04 dic 20239,389,629,219,279,27115.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...