Mercados españoles cerrados

Primoris Services Corporation (PRIM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,84+1,08 (+2,37%)
A partir del 02:49PM EDT. Mercado abierto.
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 202445,9346,9445,6946,8446,84275.758
01 may 202446,6147,1045,3745,7645,76376.800
30 abr 202447,0747,7246,5046,6046,60383.500
29 abr 202446,7147,7446,4447,4647,46417.200
26 abr 202445,4946,6645,4946,4246,42316.800
25 abr 202444,5045,5444,2045,4145,41296.200
24 abr 202445,0745,8244,7445,0145,01277.500
23 abr 202444,7745,4744,5845,4145,41306.800
22 abr 202443,8544,9443,5744,5044,50497.300
19 abr 202443,0844,1542,8643,5343,53610.100
18 abr 202443,4843,9943,0843,1343,13656.000
17 abr 202444,5644,5642,8243,1643,16626.900
16 abr 202444,5844,8143,6344,5244,52557.100
15 abr 202446,0846,5344,7344,7644,76608.900
12 abr 202445,9147,0145,1145,5045,50430.000
11 abr 202445,3746,3745,2146,1546,15382.700
10 abr 202444,7645,6544,0045,2545,25554.400
09 abr 202446,6447,0545,2845,8945,89370.500
08 abr 202446,9247,3646,5246,6146,61374.700
05 abr 202446,6647,3346,0446,7646,76702.700
04 abr 202447,2047,8745,0045,2045,20641.100
03 abr 202442,2245,5642,2245,5345,531.167.000
02 abr 202442,2542,8040,7442,2542,25606.700
01 abr 202442,3842,9242,0342,7442,74595.000
28 mar 202442,1743,0642,1742,5742,57548.000
27 mar 202441,5142,0841,3042,0042,00512.900
27 mar 20240.06 Dividendo
26 mar 202441,1041,5440,9441,2041,14505.200
25 mar 202441,1441,2140,6640,9040,84327.000
22 mar 202441,6041,6940,9040,9340,87420.100
21 mar 202441,1941,7941,1141,4241,361.144.000
20 mar 202439,9041,0539,7940,8640,80733.800
19 mar 202440,1440,4539,8739,9039,84492.800
18 mar 202440,4041,2440,2740,3240,26384.900
15 mar 202440,0841,0240,0540,3840,321.427.900
14 mar 202440,5540,7839,6440,1840,12402.100
13 mar 202440,7141,0240,3940,6440,58328.500
12 mar 202440,6440,9040,2340,8240,76364.700
11 mar 202440,9040,9039,9340,8640,80386.900
08 mar 202441,1941,6540,8741,1541,09303.900
07 mar 202439,9541,5939,8540,8940,83488.000
06 mar 202438,7739,9038,4239,8539,79342.200
05 mar 202439,0739,5538,3838,6738,61235.000
04 mar 202439,5039,9339,2439,3639,30234.000
01 mar 202439,5039,9039,0839,6439,58379.200
29 feb 202439,8039,8838,8439,5139,45619.000
28 feb 202438,4639,6337,9339,4739,41943.200
27 feb 202439,4941,1137,0037,7637,711.072.200
26 feb 202439,7540,7139,5040,5440,48710.500
23 feb 202439,6440,3439,3639,9139,85639.800
22 feb 202439,2139,7838,8439,5139,45891.200
21 feb 202438,2539,0538,1938,9338,87370.300
20 feb 202438,7538,8438,2738,4438,38344.800
16 feb 202438,6939,2038,5538,9438,88282.500
15 feb 202438,6139,0737,9439,0138,95381.300
14 feb 202437,3938,8437,0038,4338,37431.900
13 feb 202436,9637,1936,2336,8336,78343.000
12 feb 202437,3438,3937,3437,8937,83326.200
09 feb 202436,3437,6336,2337,4537,40369.800
08 feb 202436,2036,7136,1436,4236,37318.000
07 feb 202435,7736,2935,4936,2536,20337.200
06 feb 202433,9036,0833,9035,8035,75652.000
05 feb 202433,9834,0133,4033,7733,72276.500
02 feb 202433,4534,4233,2134,4034,35335.100
01 feb 202432,9233,9432,9233,7933,74307.800
31 ene 202433,6833,6832,6332,8032,75314.200
30 ene 202433,3433,5833,0533,5633,51158.800
29 ene 202432,4533,4932,4533,3433,29271.100
26 ene 202433,0533,2632,3932,5332,48287.500
25 ene 202432,8333,1232,6132,8932,84191.300
24 ene 202432,7632,7632,1332,3232,27366.900
23 ene 202433,9333,9732,3432,4932,44480.100
22 ene 202433,6434,0033,3833,6633,61230.600
19 ene 202433,6933,6932,5133,3133,26423.000
18 ene 202433,4633,7433,1433,4833,43452.600
17 ene 202432,3733,3332,1633,2233,17486.700
16 ene 202433,4233,6932,6532,8132,76596.900
12 ene 202433,1333,6433,0033,5833,53448.700
11 ene 202432,2032,7232,0132,7232,67501.100
10 ene 202431,8632,3631,7732,3332,28267.900
09 ene 202431,7731,9431,2231,9131,86353.500
08 ene 202431,2732,2031,0632,1732,12394.200
05 ene 202430,9931,5430,9531,2431,19556.200
04 ene 202431,7131,7331,0431,0931,04457.900
03 ene 202432,6132,6131,5931,6431,59279.000
02 ene 202432,8833,1832,5832,8232,77234.800
29 dic 202333,3933,5432,9233,2133,16215.500
28 dic 202333,2333,6733,2333,5333,48434.700
28 dic 20230.06 Dividendo
27 dic 202333,7133,7533,2933,3333,22387.200
26 dic 202333,3733,6133,0433,5233,41187.400
22 dic 202332,9333,2532,8333,1733,06272.300
21 dic 202332,9333,3732,5132,7232,61348.800
20 dic 202333,1733,4932,6332,6932,58372.500
19 dic 202332,8733,4632,8733,3233,21492.100
18 dic 202333,1033,1732,2532,7432,63394.300
15 dic 202333,7533,7532,9433,0032,89642.200
14 dic 202333,8934,2433,2033,5633,45423.000
13 dic 202332,3633,3631,9333,2333,12455.800
12 dic 202332,3132,4832,0832,3232,21175.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...