Mercados españoles cerrados

Provident Financial Services, Inc. (PFS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,86-0,13 (-0,81%)
Al cierre: 04:00PM EDT
15,47 -0,39 (-2,46%)
Después del cierre: 05:46PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202416,0516,0615,7015,8615,86593.300
09 may 202415,7516,0615,7515,9915,99442.000
08 may 202415,2715,7815,1815,7715,77615.100
07 may 202415,5615,7415,3615,4015,40605.600
06 may 202415,6315,8015,5215,5415,54852.600
03 may 202415,5115,5715,3715,5715,57616.700
02 may 202415,1515,3215,0315,2215,22403.700
01 may 202414,8515,4014,7915,0215,02604.400
30 abr 202414,7914,8514,6214,6814,68626.300
29 abr 202415,0715,1914,8914,9114,91547.600
26 abr 202414,9915,2814,9915,0915,09567.200
26 abr 20240.24 Dividendo
25 abr 202415,4615,4614,8615,2014,96996.300
24 abr 202415,3315,5915,1315,5515,301.150.600
23 abr 202415,2515,5415,1615,5215,27938.200
22 abr 202415,1815,5614,8315,2014,961.673.800
19 abr 202413,6014,6213,2114,4614,231.137.000
18 abr 202413,6013,8213,5713,7513,53715.400
17 abr 202413,8114,0013,6013,6213,40945.000
16 abr 202413,8413,9113,6013,6413,42941.500
15 abr 202414,0114,2713,8014,0113,791.058.400
12 abr 202413,7314,2113,5414,0613,841.384.800
11 abr 202413,6213,6613,3013,5713,36616.700
10 abr 202414,1714,1713,2213,4913,281.050.500
09 abr 202414,6914,8414,5814,5914,36886.100
08 abr 202414,4414,7114,4314,6514,42655.300
05 abr 202414,2714,4414,1614,3914,16923.800
04 abr 202414,6114,9014,2914,3814,15724.400
03 abr 202414,5714,6714,3114,4314,20571.200
02 abr 202414,2914,7114,1714,6714,441.136.300
01 abr 202414,6414,6414,3114,5114,28743.300
28 mar 202414,4214,6514,2414,5714,341.082.500
27 mar 202414,0314,3914,0214,3814,151.127.500
26 mar 202414,8614,9813,9113,9313,71824.300
25 mar 202414,9315,0714,8114,9214,68571.400
22 mar 202415,2515,2914,7714,8314,60529.200
21 mar 202415,0615,3915,0615,2214,98754.400
20 mar 202414,4315,1814,3715,0014,76570.900
19 mar 202414,4414,6414,4214,5014,27432.700
18 mar 202414,5614,7114,3114,4714,241.207.600
15 mar 202414,2314,6014,2314,5614,332.160.700
14 mar 202414,8314,8314,1414,2013,98558.300
13 mar 202415,0115,1814,7514,8214,59473.900
12 mar 202415,2615,2614,9115,0014,76401.800
11 mar 202415,1615,3415,1415,3415,10475.100
08 mar 202415,5815,6515,2115,2515,01412.200
07 mar 202415,3215,5015,2115,3215,08607.100
06 mar 202415,0515,3414,7815,0914,85837.300
05 mar 202414,5615,1614,5415,1514,91642.200
04 mar 202414,8715,0214,5614,6014,37552.300
01 mar 202414,9715,1214,6814,8314,60411.200
29 feb 202415,1015,2614,9715,0814,84478.600
28 feb 202414,9215,0514,7814,7814,55465.900
27 feb 202415,2515,3715,0315,0514,81431.000
26 feb 202415,0715,2414,9615,1114,87744.200
23 feb 202415,2015,4815,0515,2314,99591.600
22 feb 202415,3215,3415,0315,1914,95727.000
21 feb 202415,4415,4415,2515,3315,09864.600
20 feb 202415,4115,7615,4115,4615,22670.000
16 feb 202415,6715,9315,6215,6215,37640.300
15 feb 202415,4116,0515,4115,9815,73664.500
14 feb 202415,3715,5215,0115,3015,06592.400
13 feb 202415,3515,5414,9515,1514,91805.400
12 feb 202415,6516,1515,6515,9415,69644.400
09 feb 202415,1515,7215,0215,6515,40887.500
08 feb 202415,0515,1614,8315,1314,89611.400
08 feb 20240.24 Dividendo
07 feb 202415,5515,5515,0015,3314,85740.200
06 feb 202415,7115,8915,3615,4314,95540.100
05 feb 202415,8815,9215,4015,7315,24491.300
02 feb 202415,8816,2215,8116,1215,62589.500
01 feb 202416,6616,7715,7016,2615,75740.600
31 ene 202417,4917,5716,5316,5516,031.144.000
30 ene 202417,8318,0317,7917,8717,31391.800
29 ene 202417,7517,9817,6717,9617,40504.600
26 ene 202418,0218,1917,4917,7617,21682.900
25 ene 202417,7917,8617,4517,6717,12684.600
24 ene 202417,6117,8417,5117,5517,00509.900
23 ene 202417,8917,8917,4517,4816,93534.200
22 ene 202417,2117,7417,2117,7317,18737.100
19 ene 202416,7217,0416,5617,0216,49615.400
18 ene 202416,8216,8416,5016,6316,11396.900
17 ene 202416,4416,7616,3716,7216,20604.100
16 ene 202416,7116,9116,6116,7516,23410.300
12 ene 202417,3617,4416,7816,9816,45341.000
11 ene 202417,3417,3916,9217,1816,64556.000
10 ene 202417,1517,5317,1017,5116,96435.200
09 ene 202417,2117,3717,1217,2516,71487.400
08 ene 202417,3817,6117,2717,5016,95484.100
05 ene 202417,3717,7817,3217,3916,85448.900
04 ene 202417,4817,7317,4117,5016,95466.800
03 ene 202417,9517,9517,4017,4116,87611.300
02 ene 202417,8818,3917,7418,1317,56571.600
29 dic 202318,3918,4318,0218,0317,47497.700
28 dic 202318,4618,6318,3618,4617,88375.000
27 dic 202318,5418,6918,4018,5517,97509.800
26 dic 202318,4218,6318,2718,5617,98389.500
22 dic 202318,3218,5518,2218,3017,73362.000
21 dic 202318,2218,2617,9518,1817,61447.600
20 dic 202318,2618,7717,9717,9817,42772.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...