Mercados españoles abiertos en 7 hrs 34 min

Perrigo Company plc (PRGO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,06+0,16 (+0,49%)
Al cierre: 04:00PM EDT
33,06 0,00 (0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202433,1133,3532,7633,0633,06919.538
01 may 202432,5233,1732,5232,9032,902.413.700
30 abr 202432,7932,8632,5132,6632,661.066.400
29 abr 202432,0332,8232,0332,8132,81869.000
26 abr 202431,2332,2931,1331,9431,94946.300
25 abr 202431,1032,1230,7931,2731,271.084.200
24 abr 202430,4831,2930,2431,2331,23963.700
23 abr 202430,1030,6730,0130,4930,491.113.000
22 abr 202430,9131,0530,0230,0630,061.415.800
19 abr 202429,9230,8229,8230,8030,801.168.200
18 abr 202429,9930,1229,8329,9429,94971.500
17 abr 202430,1030,2029,9130,0430,04777.000
16 abr 202429,9830,3329,8629,9629,961.451.000
15 abr 202430,4730,7829,7930,1330,131.663.100
12 abr 202431,2431,2430,2630,3230,321.301.000
11 abr 202431,7831,9531,1231,2831,28811.800
10 abr 202431,6831,7331,4131,5431,54942.600
09 abr 202431,8032,3231,7532,2232,221.191.000
08 abr 202431,7032,0731,4931,7531,751.330.800
05 abr 202431,3831,6331,1131,4031,40870.400
04 abr 202431,0032,4630,8831,4531,452.001.400
03 abr 202431,2331,6531,0131,0331,031.457.800
02 abr 202431,7631,8031,2131,3231,321.105.600
01 abr 202432,2232,3231,9232,1132,11946.000
28 mar 202431,4832,3531,4832,1932,191.583.400
27 mar 202431,0631,5230,8631,4631,461.263.700
26 mar 202431,1631,1630,7130,8030,801.256.100
25 mar 202431,4331,5430,9331,0131,011.480.300
22 mar 202431,6932,0131,3031,3231,321.648.600
21 mar 202431,3031,8031,1631,5831,581.757.600
20 mar 202430,2531,3130,1831,3031,301.395.500
19 mar 202430,0030,5729,8730,2430,241.263.600
18 mar 202430,4730,5129,9730,0130,011.255.600
15 mar 202430,6830,8629,6530,3730,374.215.100
14 mar 202430,9531,0130,2530,8730,871.731.100
13 mar 202430,6431,4630,5531,0231,022.102.400
12 mar 202430,5531,0630,2430,5530,552.209.300
11 mar 202430,2530,9730,1630,5930,592.728.200
08 mar 202429,9830,9329,8630,2530,252.861.100
07 mar 202427,8529,9727,7929,6929,694.493.500
07 mar 20240.276 Dividendo
06 mar 202427,2228,1626,9828,0927,814.022.800
05 mar 202426,5027,2926,2527,2626,993.472.400
04 mar 202426,5026,8026,0626,2325,974.444.600
01 mar 202426,3526,6526,1126,3326,075.798.500
29 feb 202426,4426,7025,7726,2626,005.290.100
28 feb 202427,3127,6626,2126,4126,156.364.100
27 feb 202428,7328,7326,8727,3027,0310.621.800
26 feb 202431,9832,3631,8532,1731,852.160.500
23 feb 202431,8832,1531,7032,1531,831.087.200
22 feb 202431,9132,0931,7331,8131,501.438.100
21 feb 202432,1832,4631,8932,0031,69820.400
20 feb 202431,9632,4831,8832,3232,001.629.500
16 feb 202432,2432,5031,9132,0331,721.414.000
15 feb 202431,7732,4231,7532,3632,041.094.300
14 feb 202431,8932,0331,2131,5631,251.248.000
13 feb 202431,9032,1831,6431,7631,451.336.400
12 feb 202431,9832,4431,8932,4032,08907.700
09 feb 202431,8232,0131,6231,8831,57825.700
08 feb 202431,8132,0531,5631,8631,55979.200
07 feb 202432,1232,1231,7331,9131,601.021.200
06 feb 202431,8232,5731,8232,1531,831.217.500
05 feb 202432,2232,2731,8232,0331,72793.500
02 feb 202432,1132,5231,9832,2831,96849.000
01 feb 202432,4332,5431,9532,2831,961.374.500
31 ene 202432,8833,0431,9132,0831,765.546.900
30 ene 202433,1933,2032,7432,7532,431.372.000
29 ene 202433,4533,5032,9733,1732,841.012.800
26 ene 202433,3633,5133,0533,4433,11874.500
25 ene 202433,2533,3532,8833,1232,791.174.900
24 ene 202433,4133,6732,9633,0132,691.021.400
23 ene 202433,7533,9633,0233,2532,921.054.400
22 ene 202433,2133,9133,1033,6433,311.710.900
19 ene 202432,8133,1432,5433,0932,76947.200
18 ene 202432,7932,9932,5332,7832,461.312.000
17 ene 202432,7532,9932,5532,7332,41899.500
16 ene 202432,8833,1132,6833,0032,681.340.000
12 ene 202433,1833,3232,7833,0032,68900.300
11 ene 202433,2233,3032,4732,9532,63893.600
10 ene 202433,9333,9333,2033,3433,011.157.600
09 ene 202434,0834,6033,6733,8733,54886.200
08 ene 202433,7434,3833,6734,1433,801.090.000
05 ene 202433,4034,1333,1033,9133,581.209.500
04 ene 202433,3833,8032,9533,5933,261.631.400
03 ene 202433,8033,8032,9733,3333,002.008.800
02 ene 202432,1533,8232,0633,1732,841.829.700
29 dic 202331,9832,2431,8432,1831,861.132.000
28 dic 202331,9932,3531,7732,1031,781.141.300
27 dic 202331,7732,2031,6932,0531,741.683.900
26 dic 202331,6332,0131,4031,7531,441.757.400
22 dic 202331,3931,7731,3431,7031,391.084.000
21 dic 202331,1931,6231,1131,4131,101.543.600
20 dic 202330,6931,6030,6230,8930,592.942.400
19 dic 202329,4930,8029,4930,7830,483.074.100
18 dic 202329,5229,8229,0329,2628,972.055.900
15 dic 202329,6629,7028,7829,2528,963.223.400
14 dic 202330,2130,7329,5029,7629,472.586.300
13 dic 202328,6629,9728,5829,9329,642.705.200
12 dic 202329,1329,1328,4528,8128,532.507.000
11 dic 202329,6529,7229,0629,1928,902.050.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...