Mercados españoles cerrados

Primerica, Inc. (PRI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,99-2,96 (-1,15%)
Al cierre: 04:00PM EDT
254,99 +0,12 (+0,05%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 2024257,92260,33253,68254,99254,99105.400
05 sept 2024260,20260,79256,22257,95257,95123.900
04 sept 2024261,09261,76259,17260,60260,60157.800
03 sept 2024261,88264,38259,79260,60260,60120.600
30 ago 2024261,64263,31259,91263,23263,23252.500
29 ago 2024262,95265,27261,35261,57261,57128.100
28 ago 2024259,94261,56259,64261,18261,18105.100
27 ago 2024259,26261,17258,89260,38260,3879.200
26 ago 2024262,00263,16259,80260,17260,17106.300
23 ago 2024261,78263,14260,73261,34261,3498.100
22 ago 2024260,03261,18258,63259,93259,9362.900
21 ago 2024259,62260,69257,75259,44259,44126.600
21 ago 20240.9 Dividendo
20 ago 2024260,44261,49258,75259,27258,3788.200
19 ago 2024257,80260,96257,65260,94260,0398.400
16 ago 2024258,80259,62257,54257,66256,77133.900
15 ago 2024259,03260,41257,34258,25257,3592.300
14 ago 2024253,54256,55253,54256,51255,62120.400
13 ago 2024251,97253,36251,48253,23252,3585.300
12 ago 2024253,48254,11251,25251,96251,0974.400
09 ago 2024250,43255,11248,03254,41253,53122.600
08 ago 2024250,26255,26244,40249,31248,44165.300
07 ago 2024243,28246,12243,26243,32242,48124.000
06 ago 2024240,78244,35240,78241,04240,20103.800
05 ago 2024240,85241,60234,23239,71238,88107.200
02 ago 2024249,51250,20243,31247,08246,22131.700
01 ago 2024252,99256,54250,08252,32251,44131.100
31 jul 2024252,09255,25251,36251,77250,90145.000
30 jul 2024251,66253,59251,11251,12250,25138.400
29 jul 2024250,54252,15249,10249,70248,83105.100
26 jul 2024251,96252,52249,68250,52249,65188.300
25 jul 2024248,52253,75248,52250,26249,39155.600
24 jul 2024249,98252,30248,22248,24247,38132.200
23 jul 2024249,49252,30249,49251,36250,49132.200
22 jul 2024248,44253,03248,44249,92249,05138.200
19 jul 2024250,21251,45247,77248,55247,69119.500
18 jul 2024250,22255,21250,22251,45250,58124.100
17 jul 2024251,98254,59249,39250,56249,69199.600
16 jul 2024246,01251,51246,00251,24250,37118.400
15 jul 2024243,51247,43243,40245,52244,67100.300
12 jul 2024239,70243,95239,70242,48241,64115.000
11 jul 2024235,59239,04235,59238,30237,47100.700
10 jul 2024234,13235,68233,22235,14234,32101.600
09 jul 2024232,98235,57232,98233,35232,54118.700
08 jul 2024234,12235,69233,43233,51232,70139.700
05 jul 2024235,63235,93231,79233,01232,20292.900
03 jul 2024238,90239,59235,50235,60234,78121.400
02 jul 2024236,55238,50234,54237,86237,03157.900
01 jul 2024238,30239,65235,66237,29236,47126.100
28 jun 2024237,12238,78235,60236,58235,76711.100
27 jun 2024234,33236,58233,57236,40235,58197.000
26 jun 2024234,07235,85232,68235,85235,03147.600
25 jun 2024235,79237,16234,48235,06234,24155.800
24 jun 2024235,47239,66235,15236,12235,30191.400
21 jun 2024241,11241,11235,42235,88235,06644.600
20 jun 2024235,88242,26235,00240,75239,91255.300
18 jun 2024227,54235,60227,54235,59234,77302.600
17 jun 2024220,85228,98220,72227,77226,98176.600
14 jun 2024221,00221,13219,52220,68219,91102.400
13 jun 2024222,49223,70221,43222,92222,15107.300
12 jun 2024222,77225,29222,02223,33222,55151.100
11 jun 2024224,46224,46220,47220,89220,12181.900
10 jun 2024224,09225,60222,16225,40224,62162.100
07 jun 2024227,53228,74226,09226,39225,60104.400
06 jun 2024226,45228,08226,06227,31226,52135.100
05 jun 2024224,25225,96222,05225,63224,85247.600
04 jun 2024223,88225,75222,45223,84223,06119.800
03 jun 2024226,42226,99223,20224,98224,20128.700
31 may 2024225,30226,84224,54225,89225,11252.900
30 may 2024221,89227,63221,26224,73223,95139.400
29 may 2024221,36222,55219,79222,01221,24134.400
28 may 2024226,79228,01220,06222,86222,09227.800
24 may 2024227,70228,26226,22227,55226,76100.000
23 may 2024230,38230,38225,16225,58224,80111.300
22 may 2024230,88234,38228,62229,87229,07183.600
21 may 2024227,69231,88227,69230,95230,15182.800
20 may 2024227,63229,45226,58228,11227,32152.200
20 may 20240.75 Dividendo
17 may 2024224,29229,13224,29228,08226,54198.600
16 may 2024226,83226,84223,57224,33222,82117.200
15 may 2024224,67227,24224,45225,74224,2284.300
14 may 2024224,45227,28222,89224,48222,97122.000
13 may 2024223,85226,11223,43223,94222,43153.000
10 may 2024220,82224,86220,82223,77222,26139.100
09 may 2024217,56220,92217,56220,52219,03147.900
08 may 2024220,17221,00217,83218,17216,70144.000
07 may 2024211,54220,25211,54219,21217,73410.900
06 may 2024219,83222,76219,33222,55221,05228.000
03 may 2024220,25220,72216,50217,99216,52199.200
02 may 2024216,68219,56214,54219,34217,86159.300
01 may 2024211,53218,95211,53215,51214,06175.200
30 abr 2024213,58216,10211,58211,86210,43205.400
29 abr 2024214,08219,08214,08214,68213,23210.800
26 abr 2024217,31218,22212,44213,46212,02313.100
25 abr 2024219,79221,44217,97218,59217,11142.500
24 abr 2024218,23222,50217,89221,88220,38149.600
23 abr 2024218,35221,59217,44218,39216,92171.100
22 abr 2024216,93218,31213,96217,51216,04223.100
19 abr 2024211,64215,95210,94215,04213,59381.100
18 abr 2024212,81215,49184,76210,09208,671.706.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...