Mercados españoles cerrados

PPG Industries, Inc. (PPG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
130,90-4,21 (-3,12%)
Al cierre: 04:00PM EDT
132,94 +2,04 (+1,56%)
Después del cierre: 04:29PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024133,01134,65129,55130,90130,904.643.200
18 abr 2024136,03136,39134,16135,11135,112.318.900
17 abr 2024134,90135,49134,17134,96134,961.735.400
16 abr 2024134,21135,02133,48133,51133,511.822.100
15 abr 2024135,90136,84134,21135,02135,021.292.600
12 abr 2024136,50136,66133,59134,43134,432.097.400
11 abr 2024138,52139,01137,00137,60137,602.091.000
10 abr 2024139,73139,73137,64137,73137,731.561.500
09 abr 2024140,74142,30139,41142,20142,201.223.000
08 abr 2024139,77140,49138,98139,91139,911.347.400
05 abr 2024139,50139,67138,23139,04139,041.061.900
04 abr 2024142,62143,98139,43139,77139,771.236.500
03 abr 2024141,70142,94141,10141,73141,731.180.100
02 abr 2024143,09143,41140,50141,66141,661.051.200
01 abr 2024145,12145,60142,77143,38143,381.093.600
28 mar 2024145,00145,39144,41144,90144,901.533.000
27 mar 2024143,00144,60142,21144,54144,541.169.500
26 mar 2024141,23142,46141,12141,82141,821.059.300
25 mar 2024142,16142,79140,72141,15141,151.005.700
22 mar 2024143,88143,97142,21142,56142,561.289.300
21 mar 2024142,53143,93142,30143,61143,611.515.900
20 mar 2024142,06142,43141,01142,26142,262.190.000
19 mar 2024139,50141,70139,36141,60141,602.608.900
18 mar 2024137,91140,00137,29139,07139,072.002.000
15 mar 2024137,50139,98137,50137,86137,864.394.000
14 mar 2024140,96141,63138,48138,96138,962.201.400
13 mar 2024141,79143,01141,59141,88141,881.893.400
12 mar 2024142,74143,10141,00141,31141,311.422.500
11 mar 2024140,96142,62140,06142,50142,501.765.700
08 mar 2024141,38142,29140,57140,73140,731.361.000
07 mar 2024138,82141,46138,82140,90140,902.068.700
06 mar 2024139,74141,13139,11140,12140,121.671.500
05 mar 2024138,77140,04138,37138,79138,791.368.900
04 mar 2024138,89140,00138,52139,22139,221.836.800
01 mar 2024140,94141,95139,36139,52139,521.972.000
29 feb 2024140,84142,08140,43141,60141,601.951.300
28 feb 2024140,47142,11139,44140,48140,481.298.800
27 feb 2024142,72144,99140,45140,91140,912.176.000
26 feb 2024142,00143,11139,89142,34142,342.432.900
23 feb 2024143,98144,73143,60144,37144,37892.900
22 feb 2024143,27143,91142,01143,38143,381.305.700
21 feb 2024141,44142,67140,77142,65142,651.119.400
20 feb 2024141,69142,07140,72141,16141,162.568.700
16 feb 2024142,23142,56141,51141,91141,912.060.000
15 feb 2024140,35142,51140,26142,42142,421.816.300
15 feb 20240.65 Dividendo
14 feb 2024139,60140,95138,75140,10139,451.319.500
13 feb 2024138,50139,24137,43138,74138,101.677.900
12 feb 2024139,79141,31139,25140,90140,251.557.100
09 feb 2024138,49139,61137,44139,58138,931.205.700
08 feb 2024139,55139,77136,55138,63137,991.390.100
07 feb 2024140,57141,03139,05139,37138,721.384.200
06 feb 2024137,98139,90137,98139,89139,241.559.800
05 feb 2024138,24138,84137,49137,57136,932.700.900
02 feb 2024140,16140,74138,65140,09139,441.580.600
01 feb 2024140,61141,80139,17141,50140,841.429.700
31 ene 2024143,39143,40140,46141,04140,392.334.100
30 ene 2024142,45143,88142,08143,07142,411.389.600
29 ene 2024142,86143,43141,49142,86142,201.897.800
26 ene 2024143,79143,93142,15143,04142,381.633.300
25 ene 2024141,83143,13141,00142,79142,131.823.000
24 ene 2024143,00143,76140,92141,03140,382.555.400
23 ene 2024142,93143,00140,49142,44141,781.740.600
22 ene 2024141,71143,14141,71142,14141,482.315.800
19 ene 2024145,86145,86140,71141,39140,735.496.000
18 ene 2024143,68145,27143,42144,95144,282.155.000
17 ene 2024142,50144,41142,15143,08142,421.917.600
16 ene 2024144,77145,01143,03143,76143,092.059.000
12 ene 2024147,05147,70144,64145,55144,871.104.700
11 ene 2024147,76147,76145,71146,39145,711.453.300
10 ene 2024146,03147,51146,03147,29146,61929.400
09 ene 2024146,27146,57145,31146,23145,55955.400
08 ene 2024146,13147,47145,56147,39146,711.013.400
05 ene 2024144,23146,28144,02145,94145,261.081.100
04 ene 2024144,84146,19144,37144,91144,241.702.500
03 ene 2024146,65146,98144,27145,62144,941.739.500
02 ene 2024147,73148,68146,84147,28146,601.842.800
29 dic 2023149,97150,69149,30149,55148,86944.200
28 dic 2023150,66150,82150,12150,38149,68817.100
27 dic 2023149,31150,58149,28150,16149,461.327.700
26 dic 2023148,84150,30148,66149,69149,00870.600
22 dic 2023148,10149,44147,85148,75148,061.309.400
21 dic 2023147,63148,25146,50147,75147,061.399.200
20 dic 2023149,43149,51146,21146,32145,641.478.600
19 dic 2023149,43150,28148,41149,51148,821.926.700
18 dic 2023148,62149,44147,53148,75148,062.411.000
15 dic 2023148,84150,15148,25148,68147,992.920.900
14 dic 2023149,60151,16148,97149,15148,462.463.400
13 dic 2023145,33147,57145,22147,47146,792.579.700
12 dic 2023146,04146,90145,32145,37144,701.998.800
11 dic 2023144,83146,87144,49145,84145,162.053.300
08 dic 2023144,98145,85143,76143,98143,311.136.600
07 dic 2023144,12145,40143,48144,98144,311.533.400
06 dic 2023143,86144,65142,39142,70142,041.992.000
05 dic 2023142,31142,76141,29142,65141,991.902.500
04 dic 2023143,02144,76142,76143,15142,492.813.400
01 dic 2023141,73143,86141,45143,63142,961.553.500
30 nov 2023139,78142,08139,11141,99141,332.751.100
29 nov 2023139,55140,49139,01139,55138,901.252.900
28 nov 2023137,48138,67136,47138,08137,441.619.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...