Mercados españoles cerrados

Prudential Financial, Inc. 5.62 (PRS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,28-0,11 (-0,45%)
A partir del 02:58PM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202424,4524,6024,2824,2824,2817.503
06 may 202424,3024,5524,3024,3924,3928.700
03 may 202424,2224,3124,1124,3124,3112.700
02 may 202423,9524,1923,9124,1024,1024.200
01 may 202424,0424,0423,7723,8623,8618.400
30 abr 202424,0924,1323,7424,0124,0147.200
30 abr 20240.352 Dividendo
29 abr 202424,4224,5524,4224,4524,1012.900
26 abr 202424,5724,6124,3224,3223,9724.400
25 abr 202424,4524,4724,2824,4524,1031.000
24 abr 202424,5724,6124,4524,5924,2421.800
23 abr 202424,3024,6424,3024,6224,2723.000
22 abr 202424,2824,3624,2724,3624,0122.700
19 abr 202424,1624,2824,1524,2123,8619.800
18 abr 202424,2824,4224,0124,1323,7822.800
17 abr 202424,2924,3524,1724,2423,8930.200
16 abr 202424,2524,3124,1124,1223,7722.600
15 abr 202424,7924,7924,2924,3223,9732.300
12 abr 202424,8224,9224,7124,7924,4317.700
11 abr 202424,9924,9924,6524,8924,5331.600
10 abr 202425,0125,0524,8224,9924,6348.500
09 abr 202425,0825,2325,0525,1224,7631.800
08 abr 202425,1325,1325,0525,0824,7211.700
05 abr 202425,0625,1725,0625,1024,7412.400
04 abr 202425,1225,1425,0625,0924,7310.900
03 abr 202424,9325,0824,8525,0824,7224.500
02 abr 202424,9825,0024,8625,0024,6415.800
01 abr 202425,0125,1424,8625,1124,7534.600
28 mar 202425,0425,1025,0025,0424,6881.700
27 mar 202425,1625,1625,0225,1024,7421.200
26 mar 202425,0625,1625,0525,1224,7648.100
25 mar 202425,0825,1625,0125,0424,6826.700
22 mar 202425,1725,1725,0225,0824,7249.600
21 mar 202425,1225,1825,1225,1524,7934.900
20 mar 202424,9925,1724,9925,1224,7621.400
19 mar 202424,9725,1224,9325,0324,6722.100
18 mar 202424,9625,0024,9124,9724,6127.400
15 mar 202424,9524,9924,8224,9424,5811.300
14 mar 202425,1025,1624,8524,9324,5718.800
13 mar 202425,1525,1625,0525,1024,7419.100
12 mar 202425,0825,1825,0625,1024,7415.000
11 mar 202425,1525,1825,0825,1424,7812.100
08 mar 202425,1225,1825,0725,1824,8214.800
07 mar 202425,1025,1525,0525,1224,7613.700
06 mar 202424,8825,1324,8825,0524,6931.100
05 mar 202424,7024,8624,7024,8624,5013.300
04 mar 202424,8524,9424,7124,7324,3713.700
01 mar 202424,9425,0024,8724,9124,5514.900
29 feb 202425,0125,1324,9825,0024,6446.500
28 feb 202425,0025,0924,9525,0224,6621.000
27 feb 202425,0625,1025,0025,0124,6517.800
26 feb 202425,0425,1125,0125,0924,7321.600
23 feb 202425,0025,1525,0025,1324,7721.200
22 feb 202424,9525,0224,9025,0024,649700
21 feb 202425,0025,0824,8924,8924,5314.900
20 feb 202424,9225,0624,9225,0124,6538.600
16 feb 202424,9425,0424,9025,0424,6815.300
15 feb 202424,9925,0624,8625,0624,7018.000
14 feb 202424,9125,0424,8724,8724,5120.500
13 feb 202425,0025,1524,8024,9524,5931.200
12 feb 202425,1525,2025,0525,1924,8321.600
09 feb 202425,0025,1524,9925,0924,7320.300
08 feb 202424,9025,0424,8625,0124,6529.200
07 feb 202424,8725,0624,8225,0224,6636.900
06 feb 202424,9024,9824,8124,8624,5024.500
05 feb 202424,9224,9924,8524,8724,5177.200
02 feb 202424,9124,9924,9124,9824,6230.600
01 feb 202424,8625,0624,8024,9924,6320.600
31 ene 202424,9725,0024,8624,8624,5024.300
31 ene 20240.352 Dividendo
30 ene 202425,2025,2525,1225,2524,5424.200
29 ene 202425,1525,1925,1025,1824,4711.100
26 ene 202425,1025,1825,0725,1824,4713.700
25 ene 202425,0225,1925,0225,1824,4714.900
24 ene 202424,9525,0724,9525,0424,3414.500
23 ene 202424,8425,0424,8424,9224,2218.200
22 ene 202424,9424,9524,7624,8724,1713.900
19 ene 202424,6724,8424,5624,8424,1425.700
18 ene 202424,7624,9024,6024,6823,9925.100
17 ene 202424,7124,8424,6524,7824,0822.200
16 ene 202425,0225,0424,7624,8424,1417.000
12 ene 202425,1125,1124,9825,0724,3618.400
11 ene 202424,9825,0224,8825,0224,3218.500
10 ene 202424,9525,1024,9525,0124,3112.100
09 ene 202424,9525,0924,9024,9824,2815.400
08 ene 202424,8425,0024,7125,0024,3020.400
05 ene 202424,7024,8724,7024,7724,0729.300
04 ene 202424,7024,8024,5424,6823,9915.200
03 ene 202424,7224,9024,6224,7624,0629.300
02 ene 202424,8524,9224,7824,8424,1415.600
29 dic 202324,9025,0024,8624,9624,26129.700
28 dic 202324,8124,9924,8124,9424,2447.700
27 dic 202324,6924,9724,6124,9324,2380.100
26 dic 202324,3624,6524,3624,6423,9523.700
22 dic 202324,3624,4924,3024,4223,7326.400
21 dic 202324,3224,4624,2224,3623,6742.900
20 dic 202324,0524,3224,0524,2723,5931.100
19 dic 202324,0324,1423,9724,1223,4452.600
18 dic 202324,3024,3723,8523,9423,2738.600
15 dic 202324,5824,5824,1024,2723,5928.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...