Mercados españoles cerrados

Penumbra, Inc. (PEN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
205,73+9,26 (+4,71%)
A partir del 01:35PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024196,69206,13196,48205,73205,73289.580
30 abr 2024201,11203,26196,23196,47196,47302.300
29 abr 2024205,83207,67199,32202,04202,04361.600
26 abr 2024206,40207,17203,10204,41204,41290.600
25 abr 2024204,22206,66201,01205,50205,50261.700
24 abr 2024207,31209,01204,12206,15206,15336.400
23 abr 2024203,90207,21203,10205,70205,70392.000
22 abr 2024204,04206,36200,80203,00203,00348.300
19 abr 2024202,70204,11199,38202,72202,72338.700
18 abr 2024208,15208,60200,96201,84201,84330.500
17 abr 2024209,48211,40208,40208,68208,68346.500
16 abr 2024209,29212,77207,04210,05210,05232.500
15 abr 2024219,24221,13210,16210,19210,19208.800
12 abr 2024220,09222,30216,78217,45217,45171.300
11 abr 2024223,55224,30219,26222,46222,46206.900
10 abr 2024218,91221,85216,34221,10221,10192.500
09 abr 2024221,99223,80220,58222,91222,91234.700
08 abr 2024223,66224,00217,60220,07220,07303.400
05 abr 2024216,27226,27214,84223,95223,95489.400
04 abr 2024216,04218,60214,72215,46215,46333.100
03 abr 2024209,83215,34209,45215,00215,00279.300
02 abr 2024214,99215,26209,99211,50211,50296.900
01 abr 2024223,18224,20215,34217,39217,39305.800
28 mar 2024226,07228,43222,71223,18223,18387.500
27 mar 2024222,97227,13222,42226,38226,38464.700
26 mar 2024225,25225,25218,46220,87220,87928.900
25 mar 2024225,73227,58217,37220,09220,09503.700
22 mar 2024227,47227,47220,74224,74224,74328.000
21 mar 2024237,15238,56227,09227,56227,56306.700
20 mar 2024237,83238,54232,12236,38236,38339.800
19 mar 2024234,92240,40233,76238,96238,96384.100
18 mar 2024225,14235,56222,60234,36234,36360.800
15 mar 2024227,61231,55220,82222,15222,15790.400
14 mar 2024233,78234,05228,49229,54229,54238.500
13 mar 2024239,26242,04232,85233,42233,42348.900
12 mar 2024241,02242,81237,76239,26239,26322.000
11 mar 2024243,20246,48241,17241,62241,62199.700
08 mar 2024253,85258,39244,54244,54244,54267.900
07 mar 2024251,65259,88251,65252,90252,90218.400
06 mar 2024258,96261,44249,32249,45249,45351.700
05 mar 2024249,15257,01246,61256,49256,49335.100
04 mar 2024236,67252,27236,67249,51249,51389.900
01 mar 2024234,72239,68232,53236,67236,67279.100
29 feb 2024231,30235,56225,69234,92234,92575.600
28 feb 2024232,21232,83226,17230,74230,74447.700
27 feb 2024231,50234,92224,02232,32232,32688.000
26 feb 2024237,70241,82229,27231,26231,26570.300
23 feb 2024239,24250,74234,51238,37238,371.318.300
22 feb 2024256,94263,66256,56262,68262,68475.600
21 feb 2024266,09267,33254,91258,30258,30485.600
20 feb 2024266,95268,80263,58268,61268,61247.000
16 feb 2024270,77277,34269,25270,56270,56225.600
15 feb 2024270,24274,98270,15273,15273,15237.700
14 feb 2024267,38268,56261,77268,31268,31178.400
13 feb 2024262,43270,57261,41264,75264,75192.300
12 feb 2024272,29272,92267,70270,01270,01153.000
09 feb 2024272,87273,28267,41273,04273,04231.300
08 feb 2024262,61272,53262,45272,34272,34333.200
07 feb 2024259,49265,86257,96265,06265,06224.700
06 feb 2024255,98260,02254,21258,60258,60280.600
05 feb 2024250,88255,37249,25255,03255,03144.500
02 feb 2024253,72253,84250,92252,01252,01130.200
01 feb 2024253,00254,55247,80254,36254,36258.500
31 ene 2024251,96258,43251,51252,19252,19272.800
30 ene 2024254,93254,93248,83250,06250,06123.000
29 ene 2024251,09255,88250,05255,72255,72183.200
26 ene 2024251,52253,05247,90252,37252,37250.900
25 ene 2024250,67250,76246,12250,59250,59262.400
24 ene 2024254,79255,76246,66246,69246,69153.400
23 ene 2024254,95254,95241,87252,97252,97389.500
22 ene 2024251,63258,15248,94252,74252,74196.000
19 ene 2024256,75256,75248,68250,31250,31230.800
18 ene 2024260,86260,86252,35255,82255,82222.100
17 ene 2024259,00260,40253,81257,23257,23191.100
16 ene 2024254,88266,34252,73263,06263,06441.800
12 ene 2024258,92262,53255,96258,39258,39448.800
11 ene 2024251,55258,77247,89258,15258,15385.200
10 ene 2024246,13251,96244,86249,86249,86331.700
09 ene 2024244,43252,76242,53245,08245,08363.300
08 ene 2024233,78249,29231,89247,32247,32370.800
05 ene 2024228,45234,63225,85231,81231,81282.000
04 ene 2024231,40232,95227,57231,19231,19812.600
03 ene 2024240,82241,55230,92231,69231,69498.800
02 ene 2024247,68252,54243,25244,77244,77272.800
29 dic 2023255,03256,64250,56251,54251,54146.400
28 dic 2023259,45261,80253,38255,47255,47253.300
27 dic 2023260,37262,77258,63260,22260,22105.900
26 dic 2023260,36262,75257,94260,14260,14117.400
22 dic 2023260,00261,94256,27258,58258,58179.700
21 dic 2023249,21259,30249,21258,58258,58204.200
20 dic 2023252,00256,18246,92247,02247,02337.300
19 dic 2023250,43255,52250,31252,08252,08348.400
18 dic 2023245,87249,88244,06247,38247,38270.100
15 dic 2023251,03253,07243,33245,48245,48786.500
14 dic 2023244,77255,07244,77252,84252,84622.500
13 dic 2023228,20240,53228,20240,31240,31364.400
12 dic 2023225,15230,59222,29229,37229,37256.800
11 dic 2023224,68225,54222,55224,11224,11265.700
08 dic 2023223,25224,73221,14224,04224,04279.200
07 dic 2023221,23224,64221,20223,19223,19158.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...