Mercados españoles cerrados en 2 hrs 51 min

Planet Fitness, Inc. (PLNT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,65-0,70 (-1,18%)
Al cierre: 04:00PM EDT
58,06 -0,59 (-1,01%)
Antes de la apertura: 08:24AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202459,4559,4558,1158,6558,651.852.500
17 abr 202461,0861,0858,9359,3559,351.807.200
16 abr 202461,9862,4559,8760,7660,762.564.100
15 abr 202461,6863,7361,4662,5662,561.551.700
12 abr 202462,3662,3660,8061,2961,292.101.000
11 abr 202462,7063,3962,1362,6062,601.455.400
10 abr 202463,6664,9162,6063,6263,621.175.000
09 abr 202463,5165,3063,1165,1465,141.762.100
08 abr 202463,5163,5162,4863,0763,071.195.400
05 abr 202462,3363,2362,0063,1463,141.356.700
04 abr 202465,0065,4262,5862,6662,661.569.900
03 abr 202462,9664,6562,4264,1764,171.551.400
02 abr 202463,2864,0762,1063,3163,311.845.500
01 abr 202463,5065,4563,2064,0764,072.296.300
28 mar 202461,0862,9260,8562,6362,632.043.300
27 mar 202459,0361,0358,4661,0161,011.791.100
26 mar 202459,0059,4458,3659,0559,051.478.500
25 mar 202460,0560,3457,3158,4358,431.825.600
22 mar 202458,7459,9458,2059,9059,902.199.200
21 mar 202457,3859,1057,1658,8658,862.450.100
20 mar 202455,9957,0454,3556,9156,914.286.700
19 mar 202459,4459,4454,5956,4656,466.399.800
18 mar 202460,5260,5259,3959,7159,711.442.900
15 mar 202460,5861,3160,4960,6160,611.517.100
14 mar 202462,5062,6260,4260,9360,931.464.100
13 mar 202463,6164,2362,6762,7562,75938.100
12 mar 202463,0964,3662,8163,6463,64799.900
11 mar 202464,7065,2263,2063,2563,251.114.100
08 mar 202467,1267,7164,9965,0065,001.326.000
07 mar 202465,0867,0464,6366,9266,921.521.600
06 mar 202464,1665,0363,7264,8164,811.765.300
05 mar 202462,5064,1562,1163,9263,921.865.100
04 mar 202462,3162,6261,3462,1562,151.556.800
01 mar 202462,1462,7661,4162,2262,221.508.500
29 feb 202462,7063,2461,6762,0562,051.397.200
28 feb 202463,4464,3462,6362,7662,761.297.300
27 feb 202462,7264,0362,5663,5063,501.240.500
26 feb 202463,7564,8362,5162,5662,561.340.500
23 feb 202461,2064,3861,0563,7163,712.388.700
22 feb 202464,3266,5062,1362,3862,384.044.800
21 feb 202465,0666,3964,6665,8665,863.045.200
20 feb 202465,6166,0464,7665,4965,491.854.600
16 feb 202467,0967,4865,8266,4766,472.114.200
15 feb 202467,8067,9466,9667,6367,631.219.900
14 feb 202467,6667,9966,8967,4767,471.227.400
13 feb 202468,1268,8066,9767,2667,261.135.900
12 feb 202469,9370,7669,7169,9969,991.121.200
09 feb 202470,2970,5369,6869,9569,95928.400
08 feb 202469,7070,1969,3770,1470,14815.500
07 feb 202469,4969,9868,6169,3469,34645.900
06 feb 202467,9569,8267,4369,2569,251.009.800
05 feb 202468,5068,5067,0967,6767,671.200.000
02 feb 202468,9769,3967,8968,9768,971.025.400
01 feb 202467,9569,3567,5269,3169,31951.800
31 ene 202468,8469,0667,5867,7667,761.442.100
30 ene 202469,7369,8168,6668,8568,851.177.800
29 ene 202469,2570,4569,1170,2570,251.196.300
26 ene 202470,1570,6968,2368,9968,991.354.400
25 ene 202470,8871,6469,6370,1170,112.784.200
24 ene 202473,5173,5169,6470,3070,302.670.800
23 ene 202473,8674,3972,9973,3373,331.115.800
22 ene 202475,3875,3873,1173,3073,301.714.000
19 ene 202475,5275,5273,4274,8374,831.293.100
18 ene 202474,5475,0173,7674,9274,921.158.600
17 ene 202473,2573,8873,0373,8273,821.097.700
16 ene 202472,9874,4172,7774,3274,321.236.300
12 ene 202473,4274,3672,9673,4573,451.209.000
11 ene 202474,1174,1172,5773,3473,34881.300
10 ene 202473,6374,7773,3373,9573,951.280.000
09 ene 202472,9874,8872,5573,5573,551.574.700
08 ene 202472,7775,8672,7773,8273,822.291.500
05 ene 202471,6573,1271,6572,6172,61883.200
04 ene 202471,6872,0170,9671,8771,87991.600
03 ene 202472,5073,0071,5071,5771,571.507.600
02 ene 202472,9074,1872,8172,9672,961.095.700
29 dic 202373,5174,2672,7673,0073,00681.100
28 dic 202373,7574,0573,3273,5073,50559.200
27 dic 202372,8873,9872,6573,7573,75589.300
26 dic 202373,0873,5472,9273,1873,18399.300
22 dic 202372,4473,3572,4473,0973,09801.700
21 dic 202372,5873,1871,7672,6172,611.017.900
20 dic 202370,8172,4770,6671,8971,891.319.100
19 dic 202369,8871,2469,8871,1171,11801.700
18 dic 202369,5669,7368,7569,5069,50646.500
15 dic 202370,2270,4769,1869,9169,911.814.000
14 dic 202371,3471,7069,6670,2170,211.419.200
13 dic 202370,5471,1669,3770,5770,571.154.800
12 dic 202369,2671,2168,5170,5070,502.147.100
11 dic 202367,8168,6167,7368,0468,04825.200
08 dic 202367,9868,3167,1967,6567,65890.000
07 dic 202368,5869,0967,9268,0568,05864.500
06 dic 202368,9769,6768,4768,5768,572.536.700
05 dic 202369,3070,3068,1568,3068,301.054.100
04 dic 202369,6470,7868,9269,4969,49885.900
01 dic 202367,7470,4067,0269,6669,661.182.100
30 nov 202367,3768,3067,0667,9467,941.152.900
29 nov 202366,1068,3066,0567,1667,161.499.700
28 nov 202366,0066,3065,0065,7465,74884.400
27 nov 202365,3466,2465,2465,3165,311.028.900
24 nov 202365,4865,8265,0865,5165,51333.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...