Mercados españoles cerrados

Premier Financial Corp. (PFC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,25-0,01 (-0,05%)
Al cierre: 04:00PM EDT
21,25 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202421,2321,3521,0121,2521,25126.700
09 may 202421,0721,3221,0021,2621,26200.500
08 may 202420,6421,1320,6220,9220,92205.100
07 may 202420,8921,1820,7020,7520,75102.400
06 may 202420,8221,0020,7020,7520,75132.800
03 may 202420,8220,9220,6020,7520,75168.900
02 may 202419,8020,5919,7920,5120,51193.600
02 may 20240.31 Dividendo
01 may 202419,5520,1919,5519,9419,63199.900
30 abr 202419,4019,5319,1619,3819,08167.200
29 abr 202419,8919,9819,5219,5419,24143.900
26 abr 202420,1620,3219,7419,7519,44146.800
25 abr 202420,2520,2519,7920,0819,77223.900
24 abr 202420,7520,8419,7120,3820,06119.800
23 abr 202420,1920,8020,1920,5920,27105.500
22 abr 202420,0020,4019,9220,1319,82108.500
19 abr 202419,0720,1119,0120,0319,72132.800
18 abr 202419,0619,4219,0619,2018,90112.200
17 abr 202419,2719,4619,0419,0418,74110.900
16 abr 202419,2019,4619,0019,1018,80139.300
15 abr 202419,5619,7019,2119,3419,04232.300
12 abr 202419,1319,5519,0819,5219,22134.600
11 abr 202419,3019,5419,2419,3519,05138.300
10 abr 202419,4020,1419,1019,2618,96212.200
09 abr 202419,9920,1919,9820,1719,8650.400
08 abr 202419,7020,0019,7019,8919,5871.600
05 abr 202419,4119,6619,2819,5919,2995.800
04 abr 202419,8220,0019,3319,4219,12156.100
03 abr 202419,5619,7219,4519,6119,3186.600
02 abr 202419,9119,9119,4719,5819,28108.200
01 abr 202420,8620,9420,0320,1219,81187.000
28 mar 202419,9320,3019,9020,3019,98151.400
27 mar 202419,3020,0619,3020,0019,6998.800
26 mar 202419,7519,7519,1719,1818,8863.600
25 mar 202419,5019,9119,5019,5919,29117.600
22 mar 202419,9819,9819,3919,4119,11105.100
21 mar 202419,8120,0719,7819,8519,54125.200
20 mar 202418,6919,9418,6819,7219,41125.200
19 mar 202418,8119,1018,7618,7918,5088.100
18 mar 202419,1119,2318,7618,8418,55159.400
15 mar 202418,9519,4718,9519,0718,77674.900
14 mar 202419,7019,7018,8218,9818,68131.200
13 mar 202419,8520,2719,6119,7619,4594.400
12 mar 202420,0820,1919,7719,9219,61116.600
11 mar 202420,5020,5720,1120,1719,86120.200
08 mar 202420,7020,8720,5020,5120,1985.300
07 mar 202420,5320,7920,1120,3420,0277.000
06 mar 202420,4120,5519,7620,2719,9590.600
05 mar 202419,8820,5819,8820,3119,99145.700
04 mar 202419,5120,3319,5120,0119,70198.900
01 mar 202419,2419,4018,8219,3119,01115.300
29 feb 202419,4019,6919,2219,3819,08162.200
28 feb 202419,1119,2518,9118,9518,66113.300
27 feb 202419,4719,5719,2019,2518,95159.700
26 feb 202419,6419,7419,2319,2918,99113.900
23 feb 202419,4820,0419,3719,7319,42169.300
22 feb 202419,8320,0419,4819,6619,35107.200
21 feb 202420,1520,1519,7819,9519,64121.000
20 feb 202420,2120,6620,2020,2319,92143.100
16 feb 202420,6120,8320,3820,5220,20121.800
15 feb 202420,0720,9020,0720,8320,51133.700
14 feb 202419,8120,1019,5219,9919,68139.600
13 feb 202420,1920,4519,1719,4319,13332.400
12 feb 202420,0921,0820,0920,8720,55139.300
09 feb 202419,8820,2119,5920,1919,88213.600
08 feb 202419,4719,8519,3819,8519,54122.400
08 feb 20240.31 Dividendo
07 feb 202420,1120,1119,2119,7819,17107.400
06 feb 202420,2620,5719,9620,1019,4890.500
05 feb 202420,5120,6020,1120,2819,65130.400
02 feb 202420,3820,9420,2120,7720,13158.900
01 feb 202421,1321,2220,0120,7720,13143.800
31 ene 202421,6721,9120,8520,8920,24323.800
30 ene 202422,1222,3121,8922,1121,43113.400
29 ene 202422,2222,3721,9622,1821,49150.700
26 ene 202422,2122,4221,8022,1721,48122.200
25 ene 202421,9722,1521,2822,0421,36201.500
24 ene 202422,7522,7521,4821,7121,04158.000
23 ene 202424,0024,0023,2123,3122,59116.200
22 ene 202423,1223,7823,1223,7723,03185.900
19 ene 202422,5722,8522,1122,8522,14117.700
18 ene 202422,3622,5022,1822,4321,7493.600
17 ene 202421,8222,3321,8222,2321,5460.100
16 ene 202422,3222,4422,1422,2321,54103.500
12 ene 202423,1223,2322,3922,6221,9279.500
11 ene 202423,1523,3122,5122,8222,1189.000
10 ene 202423,0023,2722,7923,2622,5464.100
09 ene 202423,1923,1922,9023,0222,3174.800
08 ene 202423,4623,5623,1623,4622,7378.900
05 ene 202423,2723,8123,1623,4422,71222.000
04 ene 202423,4623,7723,1523,5122,78107.000
03 ene 202423,9724,0023,2823,3422,62119.100
02 ene 202423,8924,5023,7724,1523,40106.000
29 dic 202324,6324,6324,0524,1023,35104.800
28 dic 202324,5624,8124,5624,7824,0179.400
27 dic 202324,8024,8724,6024,6723,9176.900
26 dic 202324,2624,7924,2224,6523,8977.400
22 dic 202323,9624,4423,9624,2023,45106.100
21 dic 202323,7824,0023,5323,7222,9999.900
20 dic 202323,6224,4823,3623,5522,82117.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...