Mercados españoles cerrados en 16 mins

Primo Water Corporation (PRMW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,43+0,27 (+1,24%)
A partir del 11:14AM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202422,2422,4322,1022,4322,4399.486
23 may 202422,2122,3221,9522,1622,161.238.200
22 may 202422,0022,2621,9222,2622,26856.100
21 may 202421,7222,1521,6222,1422,141.923.500
20 may 202422,3022,3621,7321,7721,771.036.200
17 may 202421,4121,5621,2021,5121,511.156.800
16 may 202421,3621,3921,1021,2421,241.635.300
15 may 202421,2621,4621,1421,3621,36816.900
14 may 202421,2321,4020,9821,2121,211.651.800
13 may 202421,3521,5021,0921,1021,101.722.300
10 may 202421,2121,6921,1721,1821,182.402.300
09 may 202420,4323,1120,4120,9920,995.443.600
08 may 202420,0420,2920,0420,1120,111.638.800
07 may 202419,9420,3619,8220,1320,131.860.300
06 may 202420,0020,1719,8719,9019,901.414.100
03 may 202419,7819,9319,6419,8919,891.065.600
02 may 202419,0819,6819,0819,6519,651.436.100
01 may 202418,8919,1518,8419,0019,001.509.200
30 abr 202418,9219,0118,8118,8718,871.108.300
29 abr 202418,9419,0118,8218,9718,971.106.700
26 abr 202418,8319,0118,8118,9518,95525.700
25 abr 202418,7518,9318,6618,8518,85888.800
24 abr 202418,6419,0218,5218,8518,851.048.200
23 abr 202418,6018,8618,5618,7418,741.119.500
22 abr 202418,4618,6418,4018,6118,611.241.800
19 abr 202418,0918,4718,0318,4318,43798.300
18 abr 202417,8518,1717,8218,1218,121.372.200
17 abr 202417,6617,8617,6017,8117,811.103.900
16 abr 202417,4217,5717,2717,5517,551.166.000
15 abr 202417,6217,6917,3917,5117,51838.300
12 abr 202417,6817,7517,4117,5717,57734.300
11 abr 202417,7317,8417,6317,7617,76574.100
10 abr 202417,5717,8017,4617,7317,73775.100
09 abr 202418,0518,0517,7117,9017,90744.300
08 abr 202417,8518,0017,8117,9717,97549.800
05 abr 202417,9018,0217,7017,9217,92717.900
04 abr 202418,2318,2917,8017,9417,94853.900
03 abr 202417,8918,1817,7318,0618,061.286.600
02 abr 202418,0418,2918,0218,2118,21923.800
01 abr 202418,2818,3018,0518,2218,22789.100
28 mar 202418,1918,3818,1118,2118,21894.900
27 mar 202418,2318,3418,1518,1918,19918.600
26 mar 202418,4618,4618,1418,1418,141.028.000
25 mar 202418,2518,3918,1718,3518,351.547.200
22 mar 202418,2418,4918,1718,1818,181.578.200
21 mar 202418,0518,3117,9818,2018,202.025.100
20 mar 202417,8618,1517,8118,0318,031.238.500
19 mar 202417,7717,9417,7217,8217,821.359.800
18 mar 202417,3617,7917,3517,7617,761.204.700
15 mar 202417,3217,6117,3217,3817,382.516.300
14 mar 202417,5417,6917,2717,4517,451.065.900
13 mar 202417,1217,6417,0617,5817,582.223.200
12 mar 202416,5317,1416,5117,0817,081.255.000
11 mar 202416,5016,6816,4516,5516,55996.100
08 mar 202416,4416,5616,3616,5116,51763.100
07 mar 202416,2516,4116,1916,4016,401.006.600
07 mar 20240.09 Dividendo
06 mar 202416,2816,4416,1016,2116,121.085.300
05 mar 202416,1416,2716,0916,2416,151.078.300
04 mar 202416,1316,2616,1216,2116,12835.800
01 mar 202416,1516,3016,1116,1516,06684.100
29 feb 202416,3616,4316,1316,2116,121.014.100
28 feb 202416,1416,3116,0316,2816,19707.600
27 feb 202416,1216,2816,0216,2616,171.076.200
26 feb 202415,6816,0315,4515,9615,871.397.400
23 feb 202415,3715,9415,3115,7515,661.774.400
22 feb 202414,3615,6614,1015,2915,212.676.500
21 feb 202415,1215,3115,0515,1915,111.010.900
20 feb 202415,1715,3314,9815,1015,021.026.900
16 feb 202415,1815,3915,0715,2615,18922.300
15 feb 202414,9715,3514,8815,3415,251.004.200
14 feb 202414,5214,9014,5114,8414,76653.200
13 feb 202414,6914,7314,3114,5614,481.541.900
12 feb 202414,6515,0714,6514,9614,881.223.600
09 feb 202414,6914,7314,5214,6314,55649.000
08 feb 202414,6114,7714,5114,7314,65773.000
07 feb 202414,7714,7814,5614,6314,55761.300
06 feb 202414,3714,7614,3614,7314,65726.200
05 feb 202414,6214,6214,3314,3514,27550.500
02 feb 202414,7214,9114,6814,7814,70687.300
01 feb 202414,5814,8614,5814,8614,78788.400
31 ene 202414,9915,0014,5614,5814,50686.700
30 ene 202414,8715,0014,8414,9514,87752.800
29 ene 202414,8315,0014,7714,9614,88759.400
26 ene 202414,9414,9814,8114,8114,73690.400
25 ene 202414,6314,8914,6114,8014,72749.200
24 ene 202414,8814,8814,4214,5114,43850.200
23 ene 202414,7614,8514,6114,7814,70766.700
22 ene 202414,4914,6714,4614,6414,56845.700
19 ene 202414,3514,4514,1714,4114,33979.900
18 ene 202414,4014,4114,1514,3114,231.300.400
17 ene 202414,1114,4314,0614,3914,31946.400
16 ene 202414,6114,6814,2814,2814,201.059.900
12 ene 202415,0615,0714,7714,8114,73537.100
11 ene 202414,8014,8414,6314,8314,75627.800
10 ene 202414,8515,0114,7914,8014,72760.400
09 ene 202414,8315,0014,7814,9114,83834.000
08 ene 202414,8515,0414,8215,0214,94645.800
05 ene 202414,7115,0114,7114,8014,72687.500
04 ene 202414,9914,9914,8214,8214,74754.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...