Mercados españoles cerrados

The Progressive Corporation (PGR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
208,03-2,04 (-0,97%)
Al cierre: 04:00PM EDT
207,16 -0,87 (-0,42%)
Después del cierre: 07:30PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024209,01209,91205,50208,03208,032.518.288
25 abr 2024212,14212,31209,08210,07210,071.882.500
24 abr 2024213,81215,10209,79212,20212,202.633.200
23 abr 2024213,73215,22212,36214,02214,022.576.100
22 abr 2024215,06216,21212,87213,00213,002.732.400
19 abr 2024210,90215,18210,54214,69214,694.191.100
18 abr 2024209,36210,05208,02209,75209,752.116.500
17 abr 2024209,08210,03207,59209,12209,123.554.600
16 abr 2024207,66210,62206,72208,35208,352.916.800
15 abr 2024207,76208,78205,13206,59206,593.841.900
12 abr 2024208,00209,50203,26203,90203,905.367.700
11 abr 2024206,25207,09202,09202,26202,263.896.400
10 abr 2024203,95207,09203,21206,15206,152.367.300
09 abr 2024210,56211,05204,19204,81204,812.662.100
08 abr 2024210,70210,96208,70210,39210,392.793.700
05 abr 2024210,24212,05209,28211,00211,003.035.900
04 abr 2024211,20212,24208,37209,24209,242.581.400
03 abr 2024210,29211,75209,60210,77210,772.526.800
03 abr 20240.1 Dividendo
02 abr 2024209,96210,71208,95210,03209,931.919.100
01 abr 2024207,19210,05205,92209,95209,852.324.300
28 mar 2024207,23208,19206,39206,82206,723.163.400
27 mar 2024205,16206,30204,26206,15206,053.509.100
26 mar 2024205,79207,80204,30204,65204,553.546.200
25 mar 2024205,83206,89204,66206,02205,923.491.700
22 mar 2024205,85207,40205,24205,70205,602.557.900
21 mar 2024204,50207,20203,54205,57205,473.418.700
20 mar 2024205,00206,86204,68205,72205,621.729.900
19 mar 2024207,53207,87204,18205,49205,392.024.900
18 mar 2024204,57207,20204,07206,41206,312.289.900
15 mar 2024199,57205,83199,57204,88204,785.740.500
14 mar 2024201,63202,70199,54201,87201,773.537.800
13 mar 2024199,63199,87197,77199,74199,642.101.400
12 mar 2024197,00199,07195,57198,94198,851.515.100
11 mar 2024198,20198,26195,43196,74196,652.178.200
08 mar 2024195,13198,98194,49198,41198,322.803.500
07 mar 2024196,00196,94193,86196,12196,032.964.900
06 mar 2024193,40196,30191,00196,01195,923.431.500
05 mar 2024189,49190,88189,40189,81189,722.445.800
04 mar 2024187,76189,83187,32189,24189,152.931.000
01 mar 2024189,20190,16186,94187,83187,743.624.700
29 feb 2024192,12192,36188,80189,56189,474.203.700
28 feb 2024192,73193,39191,48192,03191,942.533.600
27 feb 2024193,63193,95189,66192,18192,092.502.700
26 feb 2024192,15193,67191,33193,58193,492.194.200
23 feb 2024191,84192,60190,52191,30191,211.826.500
22 feb 2024190,73192,31189,25191,69191,601.997.700
21 feb 2024190,26191,32187,79190,25190,162.253.100
20 feb 2024189,63191,95189,00189,48189,392.497.900
16 feb 2024189,86191,92188,58189,09189,002.113.100
15 feb 2024187,73189,85187,10189,24189,151.939.700
14 feb 2024184,17188,20182,23187,95187,863.434.300
13 feb 2024184,14184,91180,72182,08181,993.251.300
12 feb 2024182,72183,12181,65182,36182,271.748.900
09 feb 2024182,56184,00182,30182,72182,631.968.700
08 feb 2024182,21184,28181,89182,96182,871.762.400
07 feb 2024181,45182,85180,68182,17182,081.586.600
06 feb 2024182,00182,62179,91180,27180,181.579.600
05 feb 2024180,48182,64180,48182,18182,091.819.200
02 feb 2024180,17181,90179,68180,69180,601.791.600
01 feb 2024176,77179,65176,37178,71178,622.839.200
31 ene 2024180,46180,86177,69178,25178,171.978.800
30 ene 2024176,38179,82175,50179,71179,621.834.700
29 ene 2024178,75180,46176,73177,76177,682.000.800
26 ene 2024178,20180,00177,27179,42179,332.354.300
25 ene 2024178,41180,49176,15178,01177,932.887.200
24 ene 2024181,60182,35176,51178,36178,284.565.900
23 ene 2024169,68172,04169,57170,32170,242.932.600
22 ene 2024170,72171,97170,21170,28170,202.643.200
19 ene 2024171,00172,51170,08170,14170,062.722.300
18 ene 2024167,47170,27166,92169,91169,832.530.200
18 ene 20240.85 Dividendo
17 ene 2024169,24171,71168,89169,89168,962.373.800
16 ene 2024169,84169,84168,02168,57167,652.186.300
12 ene 2024169,38169,96167,70168,90167,971.649.900
11 ene 2024166,00168,29164,98168,02167,102.275.600
10 ene 2024166,08168,22164,17165,51164,601.582.600
09 ene 2024165,95166,83164,16166,67165,761.927.800
08 ene 2024163,44165,51162,35165,37164,461.994.200
05 ene 2024164,31164,57161,56162,71161,821.544.700
04 ene 2024164,68166,28162,96163,00162,111.937.200
03 ene 2024162,26165,31162,12163,17162,282.208.600
02 ene 2024159,80161,70159,34161,63160,741.912.200
29 dic 2023158,47159,82158,10159,28158,411.637.500
28 dic 2023158,00159,18157,61158,34157,471.139.700
27 dic 2023156,78157,95156,06157,66156,801.217.600
26 dic 2023157,77157,90156,73157,38156,521.066.700
22 dic 2023156,92158,19156,35157,76156,901.006.000
21 dic 2023154,93156,56154,38156,48155,621.139.200
20 dic 2023157,54157,68155,54155,56154,711.716.000
19 dic 2023155,36157,84154,75157,68156,822.776.000
18 dic 2023154,86156,77154,43156,00155,152.346.800
15 dic 2023151,68156,33149,14153,41152,576.746.500
14 dic 2023160,19160,81152,82153,55152,715.633.800
13 dic 2023165,31165,57160,27160,55159,672.742.700
12 dic 2023163,11165,16162,81165,13164,232.204.000
11 dic 2023162,87164,37162,28163,42162,522.060.600
08 dic 2023161,81162,35159,82161,17160,292.614.600
07 dic 2023162,35162,96161,67161,71160,822.623.000
06 dic 2023163,05164,29160,62161,49160,612.146.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...