Mercados españoles cerrados

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
110,42-0,76 (-0,68%)
A partir del 12:03PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024110,74111,25110,09110,42110,42256.878
25 abr 2024112,34112,64110,65111,18111,18996.400
24 abr 2024111,66112,92111,39112,76112,761.174.000
23 abr 2024111,70112,30111,38112,05112,051.500.200
22 abr 2024111,39112,13110,51111,47111,471.085.600
19 abr 2024109,03110,75108,85110,61110,611.471.000
18 abr 2024108,19108,90107,66108,70108,701.450.400
17 abr 2024108,18108,47106,79107,35107,351.230.400
16 abr 2024108,23108,50107,27107,59107,591.216.300
15 abr 2024111,47111,67108,12108,36108,361.438.600
12 abr 2024110,60111,49109,26109,69109,691.754.600
11 abr 2024112,37112,44110,65111,33111,331.729.300
10 abr 2024113,26113,67111,86112,72112,721.484.900
09 abr 2024115,62116,08113,29114,30114,301.375.300
08 abr 2024115,83116,28115,23115,48115,481.145.300
05 abr 2024115,43116,33115,09115,71115,711.054.200
04 abr 2024117,77118,69115,55115,89115,891.194.900
03 abr 2024116,24117,50116,24116,87116,871.128.000
02 abr 2024116,32117,03115,94116,30116,301.275.500
01 abr 2024117,32117,38115,93116,29116,29829.200
28 mar 2024117,49117,92117,08117,40117,401.177.800
27 mar 2024116,44117,17116,21117,02117,021.298.000
26 mar 2024115,57116,30115,39115,82115,821.224.000
25 mar 2024114,60115,92114,60115,63115,631.298.100
22 mar 2024116,05116,62114,53114,60114,601.274.500
21 mar 2024115,78116,50115,39115,69115,691.415.600
20 mar 2024113,27115,57112,91115,33115,331.616.400
19 mar 2024113,37114,18113,27113,80113,801.463.700
18 mar 2024112,91113,88112,42113,08113,081.368.600
15 mar 2024110,83113,03110,83112,84112,843.355.600
14 mar 2024112,50112,95110,88111,74111,741.876.300
13 mar 2024111,84113,51111,84112,83112,831.630.000
12 mar 2024111,78112,27111,02111,74111,741.501.100
11 mar 2024110,19111,60110,19111,52111,521.242.200
08 mar 2024111,41111,91110,80111,10111,101.440.600
07 mar 2024110,00111,37109,82110,72110,721.721.800
06 mar 2024109,52109,83108,11109,61109,611.346.500
05 mar 2024106,86109,34106,84108,93108,931.785.600
04 mar 2024107,60108,30106,64107,09107,091.540.000
01 mar 2024108,84109,12107,41108,01108,011.361.500
29 feb 2024108,91109,26108,08108,99108,992.455.600
28 feb 2024107,41108,69107,41108,01108,011.172.700
27 feb 2024107,06108,04107,06107,67107,67945.800
26 feb 2024107,87108,38106,77107,05107,051.378.100
23 feb 2024108,71109,49108,07108,07108,071.817.100
22 feb 2024107,73108,75107,65108,32108,321.513.300
21 feb 2024107,56107,84106,69107,66107,661.305.200
20 feb 2024106,39108,27106,14107,31107,311.249.500
16 feb 2024107,44108,22107,01107,28107,281.340.700
16 feb 20241.3 Dividendo
15 feb 2024107,19110,12107,02109,29107,992.473.900
14 feb 2024105,72107,32105,65106,40105,131.627.400
13 feb 2024106,69107,53104,02105,24103,992.019.400
12 feb 2024105,88108,11105,84107,23105,951.907.300
09 feb 2024107,52107,65105,00105,58104,322.616.500
08 feb 2024108,74109,63107,39108,61107,321.844.500
07 feb 2024105,64109,47103,28109,13107,834.004.700
06 feb 2024102,72103,86102,67103,39102,162.050.100
05 feb 2024102,01103,32101,72102,73101,511.834.000
02 feb 2024102,73103,66102,25103,21101,981.523.200
01 feb 2024103,96104,13100,60102,69101,472.286.600
31 ene 2024106,48106,80104,74104,93103,682.240.900
30 ene 2024105,29106,68105,15106,63105,361.473.200
29 ene 2024105,87106,07104,81105,58104,321.199.400
26 ene 2024106,00106,32105,73106,22104,961.171.600
25 ene 2024104,95105,81104,76105,77104,511.424.800
24 ene 2024105,10105,66104,56104,79103,541.112.200
23 ene 2024104,46105,08104,20104,32103,081.060.900
22 ene 2024104,00104,86103,75104,42103,181.361.100
19 ene 2024102,45103,59101,43103,44102,211.359.800
18 ene 2024101,76102,06100,81101,84100,631.092.200
17 ene 2024101,73102,86101,39101,85100,641.061.800
16 ene 2024102,36102,62101,67102,53101,311.244.300
12 ene 2024104,00104,36102,61103,23102,00973.200
11 ene 2024103,52103,64102,62103,36102,131.213.500
10 ene 2024103,12103,88102,87103,72102,491.072.900
09 ene 2024103,71103,73102,68103,28102,051.461.600
08 ene 2024104,13104,66103,58104,52103,281.344.100
05 ene 2024102,80104,59102,76104,31103,071.434.700
04 ene 2024102,72104,22102,62102,88101,661.527.300
03 ene 2024103,12103,64102,60102,79101,571.668.200
02 ene 2024103,50105,07103,46104,57103,331.476.400
29 dic 2023104,24104,40103,41103,71102,48974.400
28 dic 2023103,57104,33103,57104,23102,99737.200
27 dic 2023103,40103,96102,96103,82102,59805.100
26 dic 2023103,30104,08103,23103,73102,50598.600
22 dic 2023103,47104,29103,17103,54102,311.137.200
21 dic 2023102,63103,34102,04103,23102,001.274.300
20 dic 2023103,73104,80102,48102,51101,291.912.200
19 dic 2023103,27104,75103,10104,34103,102.777.800
18 dic 2023104,03104,34103,03103,17101,942.981.700
15 dic 2023104,24104,93103,42103,86102,624.282.700
14 dic 2023105,14106,69105,00105,21103,963.808.800
13 dic 2023102,10104,37101,85104,14102,903.253.900
12 dic 2023102,12102,53101,52102,18100,961.796.200
11 dic 2023101,00102,57100,98101,43100,221.970.000
08 dic 202399,75101,1399,43100,8799,672.120.900
07 dic 202398,5099,7598,2499,6698,472.254.400
06 dic 202398,7099,7197,7697,9396,771.460.700
05 dic 202397,9198,7697,7098,0496,871.738.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...