Mercados españoles cerrados

Palomar Holdings, Inc. (PLMR)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,27-0,13 (-0,16%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202482,2082,5381,1382,2782,2769.700
02 jul 202482,8383,5981,9282,4082,40117.900
01 jul 202481,6983,2280,6183,2083,20149.700
28 jun 202481,2882,2179,9681,1581,15327.100
27 jun 202478,6781,4478,6781,2881,28135.600
26 jun 202478,8478,9477,2878,0378,03228.500
25 jun 202478,5879,9678,2079,6179,61113.700
24 jun 202478,0279,4877,5078,8678,86126.000
21 jun 202481,1381,1477,5178,1678,16311.900
20 jun 202480,3281,9880,2481,3181,3188.900
18 jun 202481,0082,0580,0180,9780,9778.200
17 jun 202480,0081,0178,9980,8780,8778.600
14 jun 202482,1782,3579,7080,1380,13121.100
13 jun 202484,7985,1082,4483,1083,10132.800
12 jun 202484,7186,0683,7985,9085,9092.200
11 jun 202485,8286,1982,5283,6983,69115.200
10 jun 202486,1787,8884,6886,0086,00218.300
07 jun 202486,2688,4185,5686,8686,86289.800
06 jun 202482,7286,2982,6886,1786,17173.100
05 jun 202485,4387,3182,6783,0683,06145.900
04 jun 202484,0885,4483,7685,1785,17105.800
03 jun 202485,5485,5483,0084,6584,65116.400
31 may 202485,0085,8483,8684,8484,84190.800
30 may 202484,1686,2483,5085,0085,00110.700
29 may 202482,2986,0781,7584,3484,34240.900
28 may 202481,7482,0079,3381,1781,17164.300
24 may 202482,2582,2581,3181,7481,7492.300
23 may 202483,0683,0681,0081,6781,67132.600
22 may 202482,9383,2680,0082,8082,80143.400
21 may 202483,4184,3981,5382,6382,63197.600
20 may 202488,1889,2283,1583,5083,50199.300
17 may 202485,8088,0085,8087,1087,10317.300
16 may 202484,0085,5583,8085,3085,30106.900
15 may 202484,2184,9982,2183,7783,77131.500
14 may 202483,4384,1282,6784,0684,06116.900
13 may 202483,9884,3283,1183,1283,12204.500
10 may 202483,9984,3082,4583,8583,85104.300
09 may 202485,2485,6084,0184,0784,07125.200
08 may 202484,4585,1583,9284,7684,76101.600
07 may 202483,3286,2582,9785,1185,11218.200
06 may 202482,0584,5281,5983,3983,39195.600
03 may 202479,3682,9178,5280,8280,82290.900
02 may 202479,8580,3477,1777,9777,97256.600
01 may 202479,0380,4977,9279,0479,04130.900
30 abr 202480,0081,1978,5978,6778,67200.700
29 abr 202480,0080,5378,2680,2580,25173.400
26 abr 202481,4481,9977,8879,5079,50229.800
25 abr 202481,1281,7280,5681,1581,15161.100
24 abr 202481,8382,0680,2381,3881,3888.200
23 abr 202480,2481,8680,0481,8181,81122.100
22 abr 202479,8780,8678,5779,8479,84226.200
19 abr 202477,3779,4277,3779,2279,22140.400
18 abr 202476,8078,7376,2077,7777,77228.900
17 abr 202476,6977,1575,4976,9076,90138.400
16 abr 202475,5477,1774,7876,4776,47124.500
15 abr 202475,6076,4074,9575,2175,2194.700
12 abr 202475,1276,4374,0974,4174,41142.600
11 abr 202477,4477,5275,5475,5475,54141.000
10 abr 202476,2477,3875,2276,9476,9495.700
09 abr 202478,5679,0376,5077,2277,22100.700
08 abr 202479,6979,8676,0878,4278,42136.800
05 abr 202480,6482,8380,4081,4781,47147.300
04 abr 202483,4783,7580,4780,5680,5695.300
03 abr 202481,0083,8781,0082,6482,64153.200
02 abr 202481,5281,7280,3381,5981,59151.400
01 abr 202484,1184,1181,6282,1982,1994.700
28 mar 202483,9884,7183,5283,8383,83176.000
27 mar 202484,7985,5183,5084,2584,25170.400
26 mar 202482,0284,3081,9683,8383,83144.000
25 mar 202482,1582,4381,5582,2182,2174.800
22 mar 202482,5483,5681,5181,7081,70124.600
21 mar 202483,0383,7081,7582,2582,25247.900
20 mar 202483,0283,8581,8982,3782,37258.000
19 mar 202482,3384,3582,3383,6983,69187.200
18 mar 202482,7486,2581,9983,0083,00205.900
15 mar 202481,9982,7880,5882,0282,02359.600
14 mar 202478,1884,5778,1482,8582,85515.700
13 mar 202474,5576,3674,2776,0776,07192.300
12 mar 202473,0574,8271,5474,1574,1598.300
11 mar 202473,4373,9972,9973,3073,3066.100
08 mar 202474,4475,1773,8874,3274,3278.500
07 mar 202475,6975,6973,3173,6473,6462.100
06 mar 202473,8275,2073,3075,0575,0569.100
05 mar 202473,3174,7272,8573,6173,61116.700
04 mar 202475,4676,4273,8073,8073,80178.900
01 mar 202475,8776,9475,1375,4675,46106.700
29 feb 202475,8376,4475,1876,1476,14119.700
28 feb 202475,0575,5874,2675,1375,13116.300
27 feb 202475,5175,8374,5475,1775,17145.000
26 feb 202475,1876,7674,8774,9374,9397.200
23 feb 202475,1876,6574,6875,7475,74111.000
22 feb 202472,9775,3972,9375,2875,28265.900
21 feb 202475,8375,9672,8773,0073,00332.800
20 feb 202473,5675,8073,3975,3775,37162.700
16 feb 202474,3676,1073,6174,1374,13367.400
15 feb 202466,9373,9066,8173,6573,65558.400
14 feb 202459,4563,2259,4562,2062,20419.100
13 feb 202460,8862,3159,0859,4359,43178.400
12 feb 202460,9561,9460,7561,6461,64114.600
09 feb 202459,7561,2459,6760,8560,85149.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...