Mercados españoles abiertos en 1 hr 51 mins

PFS Bancorp, Inc. (PFSB)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,31+0,11 (+1,14%)
Al cierre: 01:44PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20249,059,319,059,319,316600
07 may 20249,209,209,209,209,20-
06 may 20248,759,208,679,209,208300
03 may 20248,909,188,909,189,186800
02 may 20248,758,758,758,758,75-
01 may 20248,758,758,758,758,75600
30 abr 20248,758,758,758,758,75-
29 abr 20248,758,758,758,758,75-
26 abr 20248,758,858,758,758,752300
25 abr 20248,758,828,658,818,81800
24 abr 20248,658,658,658,658,65200
23 abr 20248,708,708,708,708,70100
22 abr 20248,558,688,558,688,68200
19 abr 20248,608,608,558,558,551600
18 abr 20248,608,608,608,608,601600
17 abr 20248,748,748,668,668,662000
16 abr 20248,758,758,758,758,75-
15 abr 20248,768,768,758,758,75900
12 abr 20248,738,738,728,728,722000
11 abr 20248,808,808,808,808,80-
10 abr 20248,808,808,808,808,80300
09 abr 20248,768,768,738,738,731000
08 abr 20248,778,778,778,778,77-
05 abr 20248,808,808,778,778,771600
04 abr 20248,768,768,768,768,76-
03 abr 20248,768,788,768,768,762100
02 abr 20248,789,008,788,788,781500
01 abr 20248,818,818,768,768,761900
28 mar 20248,858,908,858,888,881300
27 mar 20248,758,858,708,708,705500
26 mar 20248,758,858,708,858,853100
25 mar 20248,718,968,718,718,712300
22 mar 20248,919,058,718,968,962000
21 mar 20249,109,109,059,059,05800
20 mar 20249,009,008,969,009,00500
19 mar 20248,758,938,758,918,91600
18 mar 20249,009,108,718,718,712200
15 mar 20249,009,009,009,009,00400
14 mar 20249,059,059,059,059,05100
13 mar 20249,009,159,009,109,10700
12 mar 20249,009,009,009,009,00100
11 mar 20249,059,108,909,009,0019.600
08 mar 20249,099,109,099,109,10500
07 mar 20249,059,109,059,089,084000
06 mar 20249,079,079,029,029,023200
05 mar 20249,029,029,029,029,02100
04 mar 20249,159,159,029,029,021300
01 mar 20249,069,069,069,069,06800
29 feb 20249,159,159,159,159,15-
28 feb 20249,159,159,159,159,15-
27 feb 20249,159,159,159,159,151500
26 feb 20249,109,109,109,109,10-
23 feb 20249,109,109,109,109,10200
22 feb 20249,109,109,109,109,10600
21 feb 20249,089,089,089,089,08-
20 feb 20249,159,159,089,089,082000
16 feb 20249,159,159,159,159,151000
15 feb 20249,159,159,059,059,05400
14 feb 20249,119,129,019,059,0510.000
13 feb 20249,159,159,159,159,15-
12 feb 20249,169,169,159,159,151000
09 feb 20249,259,259,159,199,194000
08 feb 20249,309,309,259,259,251700
07 feb 20249,059,139,009,139,137900
06 feb 20249,109,139,109,129,129100
05 feb 20249,229,229,109,159,152200
02 feb 20249,289,289,259,259,251300
01 feb 20249,459,459,359,359,353700
31 ene 20249,509,509,509,509,50100
30 ene 20249,509,509,509,509,50100
29 ene 20249,519,519,519,519,51700
26 ene 20249,569,569,519,519,51400
25 ene 20249,569,569,519,529,521500
24 ene 20249,519,569,519,559,551400
23 ene 20249,549,549,549,549,54800
22 ene 20249,509,559,509,549,543200
19 ene 20249,529,529,459,459,451700
18 ene 20249,509,529,509,529,525000
17 ene 20249,509,509,509,509,50200
16 ene 20249,509,579,509,569,561800
12 ene 20249,509,509,509,509,50-
11 ene 20249,409,559,409,509,503100
10 ene 20249,559,559,409,509,502000
09 ene 20249,479,499,409,409,402200
08 ene 20249,439,499,209,499,49900
05 ene 20249,449,449,449,449,442100
04 ene 20249,439,449,439,439,43400
03 ene 20249,459,459,459,459,45-
02 ene 20249,449,459,439,459,454300
29 dic 20239,449,459,409,459,453400
28 dic 20239,459,459,449,449,441500
27 dic 20239,439,459,409,409,405700
26 dic 20239,499,499,499,499,49-
22 dic 20239,499,499,499,499,49-
21 dic 20239,459,499,409,499,499700
20 dic 20239,279,319,279,279,272000
19 dic 20239,289,489,209,459,45800
18 dic 20239,259,259,259,259,25200
15 dic 20239,259,259,009,259,2525.400
14 dic 20239,109,209,009,209,2031.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...