Mercados españoles cerrados

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,99+1,11 (+0,62%)
Al cierre: 04:00PM EDT
179,19 -1,80 (-0,99%)
Después del cierre: 05:14PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024180,40182,89180,40180,99180,99742.700
25 abr 2024179,05181,55178,15179,88179,88953.900
24 abr 2024181,38181,93178,84180,50180,50416.100
23 abr 2024179,39180,50178,03180,44180,44647.300
22 abr 2024178,02178,84175,93178,55178,55557.000
19 abr 2024176,53177,47175,02176,37176,37703.400
18 abr 2024178,31178,31173,82175,70175,70825.600
17 abr 2024179,28180,11177,05177,48177,48764.000
16 abr 2024178,32179,25177,52178,62178,62701.500
15 abr 2024182,20182,84176,68177,85177,85998.200
12 abr 2024180,21181,53179,19180,06180,061.139.600
11 abr 2024182,63184,43181,40182,27182,27671.700
10 abr 2024185,34187,50181,70181,92181,92627.600
09 abr 2024186,32187,59184,69187,14187,14481.900
08 abr 2024185,42187,98183,29186,41186,41614.700
05 abr 2024183,27186,05182,51185,28185,28499.500
04 abr 2024187,74188,04182,74182,95182,95744.300
03 abr 2024185,54187,86185,00185,35185,35775.900
02 abr 2024186,38186,75183,70186,61186,61532.800
01 abr 2024189,09190,48187,66188,12188,12501.800
28 mar 2024189,99189,99188,22188,94188,94551.800
27 mar 2024191,25191,33188,67189,71189,71594.600
26 mar 2024189,50191,37188,66189,94189,94668.000
25 mar 2024189,24189,59187,08188,66188,66867.500
22 mar 2024190,00192,33188,54190,28190,28588.300
21 mar 2024191,00194,24189,66189,69189,691.050.900
20 mar 2024187,38189,88185,94189,78189,78708.000
19 mar 2024183,62187,01182,79186,86186,86524.000
18 mar 2024182,58184,14182,39183,66183,66480.300
15 mar 2024182,60183,42180,12181,81181,81996.600
14 mar 2024186,38187,32183,20184,51184,51580.700
13 mar 2024188,12188,70185,36185,75185,75428.900
12 mar 2024186,98188,70186,46187,89187,89602.800
11 mar 2024185,43186,45183,94186,35186,35585.500
08 mar 2024186,33187,35184,21185,43185,43599.200
07 mar 2024184,48187,27183,27186,29186,29755.700
06 mar 2024181,00183,85180,49182,86182,86822.200
05 mar 2024185,67185,80177,48179,19179,19812.200
04 mar 2024187,00188,71186,13187,22187,22616.900
01 mar 2024183,01188,75182,95187,76187,761.290.800
29 feb 2024184,50184,60181,20183,01183,011.959.700
28 feb 2024182,05185,47181,80184,29184,291.195.400
27 feb 2024181,80182,45180,68182,36182,36532.800
26 feb 2024180,72182,57180,50181,67181,67598.000
23 feb 2024180,56181,74178,87180,94180,94811.700
22 feb 2024178,62180,80178,16179,38179,38932.200
21 feb 2024174,88176,62173,34176,62176,62795.800
20 feb 2024177,53178,20174,85176,89176,891.143.800
16 feb 2024181,47181,80177,94178,19178,191.554.100
15 feb 2024181,96182,53180,38181,99181,99963.000
14 feb 2024178,55180,85178,39180,75180,75868.000
13 feb 2024175,00177,88172,72177,81177,811.114.700
12 feb 2024182,95183,31177,87178,54178,541.036.500
09 feb 2024182,55183,69181,61183,10183,10537.800
08 feb 2024180,72181,60179,06181,54181,54584.400
07 feb 2024178,28181,37177,52180,21180,211.210.900
06 feb 2024178,27178,88176,02177,11177,11805.400
05 feb 2024178,07178,59176,07177,21177,21869.400
02 feb 2024179,25180,27177,45178,73178,731.001.700
01 feb 2024177,74182,79176,81179,40179,402.204.700
31 ene 2024182,93183,83180,04180,65180,651.713.000
30 ene 2024184,05185,08182,99184,05184,05723.800
29 ene 2024182,10184,97181,71184,85184,851.094.600
26 ene 2024180,03181,32179,37180,65180,65774.000
25 ene 2024180,53181,15178,77180,03180,03611.300
24 ene 2024179,78182,67178,60178,71178,711.026.100
23 ene 2024177,92179,17177,33178,82178,82605.700
22 ene 2024176,99178,80176,03177,08177,08712.600
19 ene 2024174,49175,42173,42174,70174,70691.500
18 ene 2024172,33173,33171,22173,19173,19638.200
17 ene 2024170,79171,95169,89171,74171,74775.500
16 ene 2024171,56172,34170,60171,59171,59974.800
12 ene 2024172,84173,07171,39172,17172,17672.700
11 ene 2024169,69172,14169,68172,07172,07792.500
10 ene 2024167,93169,82167,72169,10169,10561.800
09 ene 2024168,60170,10167,29167,62167,62721.900
08 ene 2024167,01169,75166,18169,65169,65878.800
05 ene 2024166,76167,85165,74165,85165,85938.800
04 ene 2024169,84170,75167,59167,72167,721.174.500
03 ene 2024168,75168,92166,09166,46166,46891.200
02 ene 2024173,99174,14166,95168,63168,631.258.900
29 dic 2023175,92176,25174,37174,96174,96398.000
28 dic 2023173,38176,04173,25175,92175,92350.800
27 dic 2023174,86176,05174,86175,72175,72291.700
26 dic 2023174,62175,73174,09175,31175,31416.500
22 dic 2023172,10174,06171,90173,97173,97799.400
21 dic 2023170,84171,37169,77171,19171,19453.700
20 dic 2023171,94172,45169,15169,17169,17593.300
19 dic 2023172,57172,86171,48171,98171,98703.100
18 dic 2023171,42172,04170,57171,84171,84813.500
15 dic 2023170,40171,92170,21171,07171,071.737.900
14 dic 2023171,20171,38167,66171,24171,241.126.600
13 dic 2023169,96170,09168,14169,82169,821.098.800
12 dic 2023168,58170,11167,78169,37169,37776.900
11 dic 2023166,78169,60166,66168,58168,58930.900
08 dic 2023162,88166,81162,79166,61166,61920.400
07 dic 2023160,52163,36160,12163,24163,241.061.500
06 dic 2023161,31161,83159,67159,85159,85652.300
05 dic 2023158,95160,82158,48160,74160,74711.000
04 dic 2023158,32160,28157,72159,90159,90696.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...