Mercados españoles abiertos en 8 hrs 4 min

Premier, Inc. (PINC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,22+0,16 (+0,76%)
Al cierre: 04:00PM EDT
21,22 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202421,1721,3821,1021,2221,221.143.110
01 may 202420,8221,3920,7021,0621,06977.600
30 abr 202421,1021,1020,8620,8820,88999.300
29 abr 202421,0321,3821,0121,1621,161.052.400
26 abr 202420,8021,1020,6720,9620,961.195.600
25 abr 202421,0621,1920,6720,8120,81951.500
24 abr 202421,0121,1920,9221,1221,121.163.900
23 abr 202420,9921,2720,8321,0321,03795.700
22 abr 202421,1621,3021,0221,0521,05746.900
19 abr 202420,8821,2420,8121,1821,181.112.800
18 abr 202420,7420,9420,6620,7920,791.439.700
17 abr 202420,8821,1720,6220,6420,641.035.100
16 abr 202420,7520,9520,5820,7020,701.056.200
15 abr 202421,1021,2820,6320,7520,751.149.300
12 abr 202421,0221,2120,9721,0921,091.282.100
11 abr 202421,2821,3521,0521,1621,161.086.500
10 abr 202421,4021,4121,0821,1221,121.631.900
09 abr 202421,3521,6521,3421,6421,64875.000
08 abr 202421,0521,6921,0521,3521,351.355.400
05 abr 202421,0321,0720,8321,0421,04810.800
04 abr 202421,0421,3221,0221,1321,13888.000
03 abr 202421,4521,5820,9120,9220,921.343.500
02 abr 202421,4621,5121,1621,3721,371.929.600
01 abr 202422,1022,3321,5021,5221,521.421.900
28 mar 202421,8322,1221,8122,1022,101.611.600
27 mar 202421,6422,1121,6421,8021,805.863.100
26 mar 202421,7621,7921,5521,5921,592.086.000
25 mar 202421,7221,8121,4921,5721,571.404.600
22 mar 202421,9222,0321,6121,7421,741.036.900
21 mar 202421,5221,9421,5221,8121,811.918.100
20 mar 202421,3821,6721,2221,4821,482.620.000
19 mar 202421,7921,9021,3621,4221,421.408.200
18 mar 202421,2621,8520,9921,7921,792.354.500
15 mar 202420,9321,2920,7921,1321,1314.055.000
14 mar 202421,0621,3320,9821,1221,121.758.100
13 mar 202421,2221,5820,9521,0221,022.042.900
12 mar 202421,4321,5521,2821,2821,281.208.500
11 mar 202421,3621,6721,2821,4321,431.032.500
08 mar 202421,1921,4921,1721,3221,321.305.700
07 mar 202421,0721,2820,9621,0921,091.216.000
06 mar 202420,9320,9920,6820,9320,931.095.000
05 mar 202420,8821,1520,7720,8520,851.033.300
04 mar 202420,7421,0020,7420,8420,841.123.000
01 mar 202421,0421,0420,6420,8420,841.222.200
29 feb 202420,8721,0020,6720,8620,861.719.600
29 feb 20240.21 Dividendo
28 feb 202421,6221,6220,8920,9720,761.396.700
27 feb 202421,4221,6521,3321,6221,401.235.800
26 feb 202421,5321,6121,2821,2821,071.235.400
23 feb 202421,3421,7121,3221,6221,40877.600
22 feb 202421,2121,3920,9421,3621,151.119.300
21 feb 202421,3421,5821,0421,3021,091.103.800
20 feb 202421,2721,6721,2121,4421,231.408.800
16 feb 202421,5921,6421,0821,3421,131.775.900
15 feb 202421,5122,1521,5121,6421,42991.000
14 feb 202421,0421,5820,9721,4821,261.467.700
13 feb 202421,7121,9520,8121,0020,794.727.700
12 feb 202421,3122,0021,2421,8421,624.644.500
09 feb 202421,0321,3320,9221,2421,031.320.400
08 feb 202421,0921,1720,6621,0520,841.914.600
07 feb 202421,6422,0921,1321,2921,081.613.200
06 feb 202422,4822,8921,4921,5321,313.604.300
05 feb 202421,2121,2520,9420,9520,741.013.700
02 feb 202421,6421,6721,2521,2621,05695.700
01 feb 202421,6321,7821,4321,7621,54864.800
31 ene 202422,1722,3321,6021,6221,40952.900
30 ene 202421,9422,1421,7722,1221,901.917.600
29 ene 202421,7622,0521,6222,0421,82731.700
26 ene 202422,0522,2121,5721,7621,541.214.300
25 ene 202422,0122,0521,6121,9221,70765.700
24 ene 202422,0122,1921,7521,8621,64555.900
23 ene 202422,5322,6122,0222,0921,87545.400
22 ene 202422,2522,6622,1822,3222,10632.800
19 ene 202422,1922,1921,8622,1021,88575.200
18 ene 202422,0722,1121,8422,0921,87730.000
17 ene 202422,0122,4421,8621,9121,69656.600
16 ene 202421,9322,2421,6622,2422,02670.700
12 ene 202422,3822,5621,6922,0721,85876.200
11 ene 202422,3722,4322,1222,2422,02609.500
10 ene 202422,4322,6522,1322,4022,18998.100
09 ene 202422,6022,7522,3322,3522,131.552.400
08 ene 202422,5423,0122,4922,7622,531.160.400
05 ene 202422,2922,6722,1822,6322,401.632.300
04 ene 202422,1822,5822,0322,3422,12683.200
03 ene 202422,4322,5122,1022,1421,92729.400
02 ene 202422,1922,8822,0722,7322,50811.200
29 dic 202322,3922,4822,1722,3622,14589.700
28 dic 202322,2322,5022,2322,4822,25506.300
27 dic 202322,6322,6822,2622,3422,12636.900
26 dic 202322,8822,8922,6022,6022,37967.500
22 dic 202322,6122,9522,6022,7522,52827.700
21 dic 202322,2822,5722,1922,5722,34636.800
20 dic 202322,4122,6622,1222,1521,93882.200
19 dic 202321,8322,6021,8322,5122,281.170.500
18 dic 202322,2222,2421,7521,7721,55949.500
15 dic 202322,3422,3921,8622,1821,963.833.000
14 dic 202322,2422,7522,2222,4422,221.073.500
13 dic 202321,5522,1021,3522,0621,841.273.600
12 dic 202321,2821,6621,1221,5621,34885.200
11 dic 202321,0321,3421,0021,3121,10799.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...