Mercados españoles cerrados en 55 mins

PriceSmart, Inc. (PSMT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
85,65+0,81 (+0,95%)
A partir del 10:34AM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202485,7486,0285,6185,6585,6513.030
13 may 202485,6086,0584,7384,8484,8497.200
10 may 202485,1785,3984,6384,8984,8981.800
09 may 202485,7786,1984,7685,4085,40103.600
08 may 202484,2585,8784,0385,7685,76166.700
07 may 202483,2585,0583,2584,7284,72109.900
06 may 202482,5683,5482,5683,1483,1489.200
03 may 202482,5782,8181,6182,4682,4694.300
02 may 202481,9782,4881,6082,0282,02106.300
01 may 202480,2783,2280,2781,5581,55145.500
30 abr 202481,3781,6480,3680,5980,59220.100
29 abr 202481,5182,8681,4981,9781,97137.100
26 abr 202480,2181,5480,2181,4981,49182.100
25 abr 202480,3780,6379,9480,1780,17152.400
24 abr 202481,0181,7980,7180,9180,91176.000
23 abr 202481,2282,4981,2281,5881,58174.400
22 abr 202482,6483,0180,8680,9180,91242.400
19 abr 202480,1282,9480,1282,8582,85281.800
18 abr 202478,9080,8078,6580,4280,42215.200
18 abr 20241 Dividendo
17 abr 202479,0180,7279,0179,3978,39185.100
16 abr 202479,2379,7077,8678,2077,21181.300
15 abr 202480,1080,5879,3979,7178,71178.300
12 abr 202479,6680,0978,6979,4578,45184.800
11 abr 202480,4880,5579,2280,0779,06329.800
10 abr 202485,3786,9078,2480,5379,52488.500
09 abr 202484,0084,0082,4383,0982,04250.900
08 abr 202483,1283,8382,9383,5382,48172.700
05 abr 202482,2183,1681,9982,9481,90121.100
04 abr 202481,7582,6980,9082,3681,32167.700
03 abr 202481,6782,3780,9981,3480,32124.600
02 abr 202482,8282,9480,9981,8080,77176.600
01 abr 202484,3384,3383,2783,6782,62151.200
28 mar 202483,5984,3183,4784,0082,94137.100
27 mar 202482,4383,5882,4383,2982,24128.400
26 mar 202482,0982,6481,4381,7680,73162.800
25 mar 202481,7582,4181,2281,7880,7592.400
22 mar 202483,0283,0281,3081,4580,4262.500
21 mar 202481,6283,3381,6282,7481,70120.900
20 mar 202480,4381,8680,2681,5080,4780.600
19 mar 202480,2281,0380,2080,6979,67101.600
18 mar 202480,6781,2480,2180,2279,21104.700
15 mar 202480,8681,7280,2380,6779,65286.200
14 mar 202482,4582,4580,5781,2480,22107.700
13 mar 202482,5083,0781,9882,4581,4185.100
12 mar 202483,1483,7182,3982,8581,8158.400
11 mar 202482,7783,5282,1283,2682,21107.800
08 mar 202484,4284,4282,6882,9081,8685.900
07 mar 202483,6384,7183,2283,9882,92149.700
06 mar 202483,4984,0382,8783,1082,0589.600
05 mar 202483,7684,5582,5782,7881,7485.500
04 mar 202483,5184,6483,5184,1083,0496.500
01 mar 202484,2284,3583,5583,7382,6874.800
29 feb 202484,7084,9383,7484,1483,08189.400
28 feb 202483,6184,9183,3283,7982,73129.300
27 feb 202483,2883,9683,1683,8082,74128.500
26 feb 202482,1582,8982,1582,7481,7079.300
23 feb 202481,9783,5781,8482,5581,5190.600
22 feb 202480,7782,1980,6282,0681,03196.500
21 feb 202480,2081,2079,9781,1480,12100.000
20 feb 202479,8680,9779,7880,0879,07181.000
16 feb 202480,9281,1680,1980,2479,23105.200
15 feb 202480,2681,7080,2081,2980,27107.300
14 feb 202479,1180,6078,2780,0679,05233.400
14 feb 20240.58 Dividendo
13 feb 202479,0479,6777,8779,0177,44343.900
12 feb 202478,7481,2578,7480,7179,11168.500
09 feb 202478,2679,0877,8578,8677,30159.800
08 feb 202477,5678,4677,5678,3076,75151.300
07 feb 202476,6077,7876,4177,4275,88275.000
06 feb 202474,9676,8774,7476,7975,2794.600
05 feb 202476,0576,3874,9575,1273,63173.100
02 feb 202477,6277,7976,1476,8775,34168.600
01 feb 202476,3677,0676,0177,0475,51117.700
31 ene 202477,9878,4475,7376,0274,51139.300
30 ene 202477,5278,1877,1277,9576,4089.400
29 ene 202475,7778,1575,7777,8876,33208.100
26 ene 202476,3176,5675,4775,8474,3395.500
25 ene 202475,9876,4575,3276,2774,76214.900
24 ene 202477,2577,2574,8875,2673,7791.100
23 ene 202478,0378,4676,2676,4474,92101.400
22 ene 202477,5679,1777,1677,6176,0798.700
19 ene 202477,1177,4575,9377,1475,61111.900
18 ene 202476,2876,7476,0876,5575,03101.900
17 ene 202476,1577,0775,4976,0874,57121.400
16 ene 202476,7177,8376,4276,8675,33200.800
12 ene 202476,3277,0075,4177,0075,47183.400
11 ene 202476,4677,4774,7875,3973,89237.200
10 ene 202482,0083,7175,7976,5275,00433.700
09 ene 202473,1273,3872,3072,9471,49189.100
08 ene 202472,9773,4672,3873,2271,77112.000
05 ene 202472,6673,5472,1572,8571,40147.200
04 ene 202473,9273,9272,4373,1171,66186.800
03 ene 202475,1575,5473,8073,8772,40191.900
02 ene 202475,2175,9574,8475,3573,85134.100
29 dic 202376,4376,4975,4575,7874,28103.900
28 dic 202376,1776,3375,7476,3374,8277.400
27 dic 202376,8276,9176,1176,3074,7980.500
26 dic 202376,1176,8275,8676,5275,0064.400
22 dic 202375,0076,1075,0075,7274,2291.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...