Mercados españoles cerrados

The Pennant Group, Inc. (PNTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,19+0,48 (+2,11%)
Al cierre: 04:00PM EDT
23,19 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202422,8823,4122,8123,1923,19551.400
27 jun 202422,5422,7122,2522,7122,71123.300
26 jun 202422,3722,8322,2822,5622,56190.100
25 jun 202422,3422,7522,3422,5522,55182.500
24 jun 202422,5022,6021,9722,5122,51183.700
21 jun 202422,0822,6221,9822,5222,52215.300
20 jun 202422,4822,6822,0022,0422,0489.400
18 jun 202422,8122,9822,5822,6522,65103.400
17 jun 202422,6023,1422,5122,8522,8575.800
14 jun 202422,6022,9022,3622,7122,7187.600
13 jun 202423,0123,0822,5122,8422,8497.000
12 jun 202423,6023,8223,0123,3023,30112.300
11 jun 202422,7623,4422,4523,1923,19136.700
10 jun 202422,6723,0322,3522,8622,86176.600
07 jun 202422,6423,0922,6322,7322,73129.500
06 jun 202423,7023,7622,7422,7422,74165.500
05 jun 202423,3824,0023,0323,8223,82118.800
04 jun 202423,2223,4522,9223,2323,23121.200
03 jun 202423,7523,7522,8423,1723,17141.500
31 may 202423,3223,6123,0723,5423,54177.900
30 may 202423,1923,6422,9423,2923,29157.500
29 may 202423,7624,0923,1823,1923,19208.300
28 may 202423,7224,0523,5423,9523,95186.600
24 may 202422,7223,6022,7223,4923,49133.700
23 may 202423,1423,5022,5322,6622,66191.900
22 may 202423,7124,0623,1123,1323,13238.300
21 may 202423,0623,7623,0623,6823,68142.700
20 may 202423,0723,3422,8523,1223,12268.000
17 may 202422,7623,1022,3823,0223,02157.400
16 may 202422,9523,0022,3422,4122,41238.400
15 may 202422,6723,1222,5222,8622,86171.100
14 may 202423,5223,5722,0522,2122,21406.500
13 may 202422,6523,5022,6023,3923,39241.900
10 may 202422,2922,7222,1022,6422,64141.400
09 may 202422,2922,3921,6922,2422,24252.400
08 may 202421,0522,1920,9122,1422,14220.400
07 may 202422,0022,0020,7820,9120,91318.900
06 may 202421,6222,0021,4921,5721,57194.900
03 may 202421,4421,8121,0621,4021,40187.400
02 may 202421,5721,5721,0021,2021,20156.200
01 may 202420,8521,6420,8521,2621,26218.100
30 abr 202420,5521,2220,2320,9120,91191.000
29 abr 202420,8521,0920,3620,6920,69121.900
26 abr 202420,3220,8020,3220,7820,7889.000
25 abr 202420,4520,6420,1120,3120,31219.100
24 abr 202421,1921,4320,6920,7120,71231.400
23 abr 202420,8621,4520,8521,4221,42197.900
22 abr 202420,3721,0820,2420,8520,85214.500
19 abr 202419,7820,3319,6420,3020,30133.100
18 abr 202419,9020,2019,8019,8919,89129.800
17 abr 202420,1120,5919,9320,0120,01126.300
16 abr 202419,8020,2619,3720,0120,01105.300
15 abr 202420,2520,5519,8919,9119,91108.400
12 abr 202420,2520,3919,9920,2020,2083.200
11 abr 202420,3220,4819,9720,3520,35140.000
10 abr 202420,1620,8020,0920,2020,20139.400
09 abr 202420,6820,6820,4220,5720,5787.000
08 abr 202420,8620,8920,5520,6320,6387.300
05 abr 202420,0120,7620,0120,7220,7299.100
04 abr 202420,4020,5819,9820,1220,12148.200
03 abr 202419,9320,5519,9320,3220,32202.000
02 abr 202419,9120,2819,8020,0620,06158.700
01 abr 202419,8320,2219,5920,1120,11319.700
28 mar 202419,8820,1419,5219,6319,63120.500
27 mar 202419,5220,0019,2819,8419,8499.600
26 mar 202419,8319,8319,4819,5019,5067.500
25 mar 202419,7120,0819,6819,7319,7368.100
22 mar 202420,3420,3919,7019,7019,7090.300
21 mar 202420,2220,5020,0420,3220,32145.500
20 mar 202419,6520,1119,5520,0120,01150.500
19 mar 202418,9019,8318,5819,7319,73174.400
18 mar 202418,4319,0018,2818,9518,9583.200
15 mar 202418,4318,7618,3618,4018,40193.700
14 mar 202418,8818,8818,5018,5318,5388.000
13 mar 202419,0319,5118,8618,9618,96123.600
12 mar 202418,8119,2018,6719,1319,13144.200
11 mar 202418,2818,9118,2118,8718,87105.900
08 mar 202418,7618,8518,2818,3918,39104.500
07 mar 202418,9119,1418,3918,5418,54186.800
06 mar 202418,8518,9518,4918,9018,90105.300
05 mar 202418,7119,0318,4518,6618,66178.900
04 mar 202418,2818,9818,1218,7918,79110.800
01 mar 202419,1719,2218,1218,2818,28256.200
29 feb 202417,4118,8717,4018,6518,65329.100
28 feb 202416,3716,9616,3716,8816,88229.200
27 feb 202416,7716,9116,2816,5916,59204.500
26 feb 202417,0717,1516,6016,6816,68203.000
23 feb 202417,1617,1816,9017,0117,01285.600
22 feb 202416,5517,2416,5517,1117,11246.600
21 feb 202416,1816,6916,1416,6316,63164.400
20 feb 202415,9016,4615,8116,2516,25191.700
16 feb 202416,2016,3415,9916,1316,1391.300
15 feb 202415,9916,2715,7416,2516,25126.200
14 feb 202415,6215,9815,3715,8815,88107.900
13 feb 202415,5315,8415,3215,4015,40127.500
12 feb 202415,9016,2015,8915,9115,91120.500
09 feb 202415,6015,9215,3215,8415,84121.500
08 feb 202415,0115,6215,0115,5815,5894.000
07 feb 202415,3115,3414,9515,0615,0696.300
06 feb 202414,8915,4614,8415,2515,25122.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...