Mercados españoles cerrados

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
156,11-0,19 (-0,12%)
Al cierre: 04:00PM EDT
156,11 0,00 (0,00%)
Después del cierre: 05:29PM 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 2024156,07157,67155,36156,11156,11979.206
25 abr 2024157,37158,00154,45156,30156,301.220.300
24 abr 2024156,17158,33155,80158,06158,061.320.900
23 abr 2024156,50158,36155,86157,61157,612.137.000
22 abr 2024152,76156,07152,24155,93155,932.212.300
19 abr 2024148,99152,70148,66152,30152,302.368.900
18 abr 2024147,36149,12146,89147,89147,891.352.900
17 abr 2024149,06149,46145,78147,25147,251.897.100
16 abr 2024147,18148,00143,52146,54146,543.350.300
15 abr 2024152,36154,42149,31149,56149,562.159.800
12 abr 2024150,17152,00149,69150,63150,631.487.000
12 abr 20241.55 Dividendo
11 abr 2024155,43155,43151,81154,08152,531.361.800
10 abr 2024158,90158,90154,13155,03153,471.827.100
09 abr 2024161,26162,14159,35161,40159,781.306.800
08 abr 2024158,19161,48157,57160,96159,341.950.000
05 abr 2024156,75157,71155,82157,37155,791.874.000
04 abr 2024158,92159,29156,12156,88155,301.548.200
03 abr 2024157,63159,53156,29157,14155,561.388.700
02 abr 2024159,00159,37157,46157,54155,961.509.200
01 abr 2024161,40161,54159,67159,94158,331.397.000
28 mar 2024159,98162,24159,88161,60159,971.725.300
27 mar 2024155,97160,10155,51159,97158,361.712.900
26 mar 2024155,14156,37154,74155,03153,471.179.200
25 mar 2024156,16157,18154,49155,04153,481.136.600
22 mar 2024158,20158,80155,50155,51153,951.595.500
21 mar 2024154,62158,46154,62157,81156,222.656.400
20 mar 2024149,69154,54149,07153,81152,261.408.200
19 mar 2024149,31150,94149,12150,11148,602.053.000
18 mar 2024149,36150,00146,98149,60148,101.316.500
15 mar 2024147,22150,19147,22148,78147,283.969.600
14 mar 2024151,79154,48147,28148,49147,002.084.500
13 mar 2024151,52153,23151,38152,72151,181.893.600
12 mar 2024153,00153,69150,32150,98149,461.840.300
11 mar 2024150,36153,00149,00152,84151,301.882.600
08 mar 2024151,60151,75150,19150,33148,821.324.300
07 mar 2024151,42153,24149,60150,44148,932.112.700
06 mar 2024148,81152,66147,09150,38148,877.478.800
05 mar 2024153,32157,31152,93155,12153,562.748.500
04 mar 2024150,99156,39150,34153,74152,195.796.800
01 mar 2024147,46148,16145,28147,81146,321.750.200
29 feb 2024147,95148,75145,93147,20145,722.726.000
28 feb 2024145,20147,74145,20145,69144,221.178.400
27 feb 2024145,47146,76144,87145,95144,481.206.800
26 feb 2024145,40147,00144,73144,85143,391.416.200
23 feb 2024145,26147,83144,71146,12144,651.837.900
22 feb 2024145,79148,00144,83145,39143,932.457.300
21 feb 2024145,57146,71139,69146,57145,102.795.300
20 feb 2024148,02148,42146,39146,70145,222.044.300
16 feb 2024148,42149,91147,69148,85147,351.465.400
15 feb 2024148,75150,26147,37149,63148,121.991.800
14 feb 2024146,63147,89145,97147,87146,381.265.300
13 feb 2024146,78147,20142,80145,26143,802.121.400
12 feb 2024147,77150,16147,35149,14147,641.612.700
09 feb 2024147,87148,38146,68147,77146,281.157.600
08 feb 2024147,17148,18145,84147,93146,441.492.600
07 feb 2024149,30149,88146,30148,17146,683.150.200
06 feb 2024145,80150,05145,64149,29147,793.915.000
05 feb 2024146,47147,84145,43145,83144,361.665.500
02 feb 2024143,98148,90142,40148,13146,644.080.500
01 feb 2024151,54151,74144,89145,44143,985.011.100
31 ene 2024151,77155,40150,89151,21149,692.041.100
30 ene 2024153,30154,72152,81154,25152,701.236.800
29 ene 2024151,00153,51150,84153,48151,941.176.400
26 ene 2024151,07152,28150,58151,60150,07999.300
25 ene 2024152,00152,00149,25151,25149,731.368.800
24 ene 2024150,90151,56150,03150,23148,721.368.700
23 ene 2024149,82150,77148,17149,91148,401.843.900
22 ene 2024151,09152,63149,32149,43147,932.767.600
19 ene 2024147,00150,94146,29150,79149,272.222.600
18 ene 2024148,95149,39145,06146,29144,822.708.300
17 ene 2024147,26152,32146,44148,82147,322.878.500
16 ene 2024147,72149,88143,83149,02147,524.159.000
12 ene 2024151,79152,86147,96148,92147,423.011.900
12 ene 20241.55 Dividendo
11 ene 2024154,53154,54149,88152,54149,472.239.800
10 ene 2024154,50155,42153,21155,18152,061.515.700
09 ene 2024156,22156,22154,01154,51151,401.678.400
08 ene 2024156,00157,69154,58157,52154,351.522.900
05 ene 2024153,17157,14152,30156,23153,092.116.200
04 ene 2024151,89154,12151,82152,53149,462.785.800
03 ene 2024154,80155,45151,40151,66148,612.098.600
02 ene 2024153,98157,41153,13156,50153,352.473.200
29 dic 2023155,27156,11154,52154,85151,731.572.600
28 dic 2023155,44156,21154,95155,63152,501.153.300
27 dic 2023153,50155,05152,62155,00151,881.245.400
26 dic 2023152,34154,58151,95154,10151,001.066.700
22 dic 2023151,79153,49151,56152,47149,401.202.100
21 dic 2023150,99153,07150,43151,77148,721.683.500
20 dic 2023153,80155,38149,58149,67146,662.353.000
19 dic 2023151,45154,88150,48154,60151,492.373.500
18 dic 2023152,81152,81149,97151,41148,362.648.700
15 dic 2023152,90154,47151,76152,33149,275.912.600
14 dic 2023149,65154,13148,05153,31150,234.269.900
13 dic 2023140,67146,45140,34146,32143,382.455.300
12 dic 2023140,93141,75140,14140,85138,021.317.400
11 dic 2023141,28141,75140,22141,00138,162.254.300
08 dic 2023139,94141,54139,20140,67137,842.444.400
07 dic 2023140,14141,15139,19139,77136,962.249.500
06 dic 2023139,99142,06139,00139,36136,562.000.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...