Mercados españoles cerrados en 6 hrs 55 min

Primerica, Inc. (PRI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
221,88+3,49 (+1,60%)
Al cierre: 04:00PM EDT
210,83 -11,05 (-4,98%)
Después del cierre: 05:07PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024218,23222,50217,89221,88221,88149.600
23 abr 2024218,35221,59217,44218,39218,39171.100
22 abr 2024216,93218,31213,96217,51217,51223.100
19 abr 2024211,64215,95210,94215,04215,04381.100
18 abr 2024212,81215,49184,76210,09210,091.706.700
17 abr 2024214,40215,85211,41211,64211,64265.900
16 abr 2024213,28214,38209,43213,96213,96244.300
15 abr 2024224,12224,79211,81213,04213,04398.400
12 abr 2024223,27229,19220,35222,09222,09269.600
11 abr 2024242,93242,93222,02223,39223,39448.200
10 abr 2024241,86245,45241,68243,23243,23106.300
09 abr 2024250,42250,42242,50242,94242,9483.400
08 abr 2024247,00250,96246,33249,94249,9489.900
05 abr 2024247,08249,68246,52246,67246,6795.100
04 abr 2024250,67251,06245,74246,60246,60115.800
03 abr 2024248,36251,51248,36249,05249,05101.100
02 abr 2024249,66251,31247,90248,58248,5883.900
01 abr 2024252,44254,13251,61252,00252,00111.300
28 mar 2024255,94256,30252,91252,96252,96146.100
27 mar 2024253,41256,56253,25256,18256,1898.600
26 mar 2024249,73254,63249,73252,45252,4583.800
25 mar 2024249,69251,65248,57250,07250,0785.400
22 mar 2024252,09252,09248,09248,81248,81113.000
21 mar 2024252,20252,30249,95251,11251,11101.900
20 mar 2024249,23252,18248,54251,83251,83109.200
19 mar 2024246,16250,31246,16250,30250,30108.900
18 mar 2024247,82248,64246,03246,16246,1682.600
15 mar 2024243,41247,94243,41246,88246,88305.400
14 mar 2024248,29248,79243,65245,52245,52135.600
13 mar 2024247,27250,35247,27248,67248,6783.900
12 mar 2024245,23247,74244,28246,65246,6580.400
11 mar 2024245,87247,39244,54246,27246,27109.100
08 mar 2024248,98251,68246,93247,04247,0491.300
07 mar 2024252,00252,85248,39248,48248,4895.800
06 mar 2024248,72252,97247,11251,74251,7479.900
05 mar 2024248,89251,72248,07248,33248,33127.700
04 mar 2024248,40252,29248,27249,29249,29125.600
01 mar 2024244,73248,94244,60248,73248,73118.000
29 feb 2024246,14246,61243,60245,26245,26153.800
28 feb 2024243,92247,09243,92245,37245,37106.900
27 feb 2024246,76247,53243,96244,58244,58126.700
26 feb 2024249,70250,96246,95247,19247,19104.500
23 feb 2024253,88254,41249,61249,93249,93130.100
22 feb 2024247,88252,89247,88252,32252,32150.100
21 feb 2024245,80247,05244,64246,90246,90139.300
20 feb 2024243,94246,56243,94246,04246,04137.600
20 feb 20240.75 Dividendo
16 feb 2024244,99248,04243,92246,47245,72127.400
15 feb 2024241,09247,26240,15244,89244,14152.800
14 feb 2024232,45242,43226,84239,62238,89198.400
13 feb 2024237,07239,26233,16235,21234,49175.100
12 feb 2024236,80241,82236,46238,60237,87202.600
09 feb 2024237,15242,53236,18242,46241,72137.900
08 feb 2024232,99236,16232,33235,93235,2190.600
07 feb 2024231,16233,80231,16232,99232,28127.900
06 feb 2024232,68234,24230,47230,92230,22138.600
05 feb 2024232,56234,74231,25233,34232,6382.400
02 feb 2024230,00234,72230,00234,01233,3076.500
01 feb 2024232,91232,91224,57229,48228,78140.200
31 ene 2024233,98236,71233,49234,16233,45223.500
30 ene 2024228,99233,63228,99233,33232,62131.000
29 ene 2024224,80229,13224,35228,99228,29108.400
26 ene 2024226,11226,47225,26226,04225,3581.200
25 ene 2024226,96227,59225,39225,66224,9793.800
24 ene 2024228,20229,18226,11226,15225,4675.400
23 ene 2024228,58229,07226,62226,87226,1892.300
22 ene 2024227,85230,32227,57229,21228,51125.300
19 ene 2024224,44226,59223,53226,58225,8998.600
18 ene 2024221,58223,48220,21223,08222,40106.300
17 ene 2024218,43221,64218,43221,54220,87108.400
16 ene 2024217,41219,24217,38218,70218,03137.200
12 ene 2024216,37218,95215,80218,77218,10112.200
11 ene 2024213,12215,54212,49215,28214,62108.500
10 ene 2024209,33213,09209,33213,05212,40107.700
09 ene 2024210,66210,75207,62209,16208,52108.900
08 ene 2024209,07211,81208,23211,64211,00137.300
05 ene 2024207,25210,15207,25207,93207,30159.700
04 ene 2024205,90208,43205,49207,50206,87150.000
03 ene 2024206,58209,38205,78206,01205,38128.600
02 ene 2024205,20207,96203,21207,95207,32143.900
29 dic 2023207,14207,22205,20205,76205,1374.900
28 dic 2023204,94207,17204,94206,35205,7254.600
27 dic 2023205,68206,39204,71206,05205,4261.000
26 dic 2023205,58206,74205,24206,08205,4547.300
22 dic 2023205,34207,26205,32205,67205,0474.400
21 dic 2023201,77204,42200,88204,23203,61112.600
20 dic 2023205,39205,80201,26201,50200,89256.900
19 dic 2023208,21208,23206,58206,90206,27151.100
18 dic 2023208,28208,58206,63207,95207,32162.100
15 dic 2023207,88208,86206,04206,70206,07460.500
14 dic 2023214,14214,14207,37208,67208,04187.500
13 dic 2023214,12215,93211,12212,82212,17182.100
12 dic 2023212,90215,64212,90214,45213,8080.900
11 dic 2023211,29214,58211,29212,55211,9071.400
08 dic 2023207,64211,53207,47211,46210,8273.000
07 dic 2023211,96211,96208,08208,24207,61130.400
06 dic 2023212,28213,99211,48211,96211,32105.300
05 dic 2023212,37215,06210,98212,42211,77126.700
04 dic 2023210,20213,35209,28212,64211,99201.900
01 dic 2023208,34212,56208,34210,23209,59118.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...