PTC - PTC Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 202079,5180,2378,0778,2778,27709.600
01 jul. 202077,9379,7577,3678,4478,44801.100
30 jun. 202076,5778,2375,7477,7977,79975.000
29 jun. 202076,0977,0374,1876,4476,44683.400
26 jun. 202077,1077,4475,4675,5375,531.006.700
25 jun. 202076,4077,3875,6577,3677,36625.700
24 jun. 202079,1679,6776,8476,9276,92566.800
23 jun. 202079,7981,7179,4579,5779,57617.800
22 jun. 202078,3278,9677,2278,9378,93412.600
19 jun. 202080,1180,6477,7978,7178,71880.900
18 jun. 202078,3979,3878,2579,0779,07426.600
17 jun. 202080,0080,3179,0779,1779,17624.500
16 jun. 202079,4080,8078,3179,5779,57692.900
15 jun. 202073,5677,4673,4177,2677,26503.400
12 jun. 202075,0476,6673,3075,1675,161.127.800
11 jun. 202078,8178,8172,2772,6272,621.009.800
10 jun. 202082,1283,0680,9181,2181,21720.100
09 jun. 202082,7682,7681,4481,5481,54859.500
08 jun. 202084,1484,3682,5183,4283,421.040.700
05 jun. 202081,8084,4981,0483,7483,74696.600
04 jun. 202080,1080,9779,6780,2680,26576.400
03 jun. 202079,5681,0379,1180,9480,94488.400
02 jun. 202079,3480,3578,1379,5079,50615.000
01 jun. 202076,5679,4476,2679,0879,08820.500
29 may. 202074,8876,5774,1276,3876,38920.600
28 may. 202075,6276,6274,7774,9074,90684.100
27 may. 202074,9075,0472,0174,9474,94662.000
26 may. 202071,3573,6570,6173,3273,32907.600
22 may. 202070,1670,5269,0970,2170,21362.800
21 may. 202070,3971,0869,6669,8969,89453.400
20 may. 202069,5171,5169,5170,4370,43468.200
19 may. 202069,0070,4268,5868,9168,91632.200
18 may. 202066,5869,4266,5868,9768,97820.900
15 may. 202064,6565,6964,1065,0065,00373.600
14 may. 202062,0665,2160,9864,9664,96735.800
13 may. 202068,0168,3962,4663,2963,291.013.200
12 may. 202071,9772,6668,3468,5168,51684.300
11 may. 202071,2372,8270,6672,2272,221.187.700
08 may. 202071,7272,2670,6071,5571,55647.100
07 may. 202071,2572,3570,6670,8670,86873.100
06 may. 202071,2171,5469,7770,4170,41812.300
05 may. 202068,5470,7067,0470,3270,32961.700
04 may. 202064,9867,4764,3667,1967,19859.100
01 may. 202068,2269,1665,6966,3866,381.017.500
30 abr. 202070,1171,2864,5069,2569,252.280.200
29 abr. 202068,0070,5667,3669,9669,961.553.000
28 abr. 202067,4968,2466,1166,3766,371.070.600
27 abr. 202065,7766,6965,4266,2866,28468.800
24 abr. 202064,7665,3263,8465,0065,00596.500
23 abr. 202064,8266,5164,1764,3364,33792.700
22 abr. 202064,5265,1363,0164,7764,77482.300
21 abr. 202065,5666,2762,7262,9762,97515.100
20 abr. 202064,8967,8864,6666,9966,99532.200
17 abr. 202066,8168,6966,2566,6666,66768.500
16 abr. 202064,5765,9863,6465,7065,701.205.300
15 abr. 202062,2864,9561,8664,4764,471.382.800
14 abr. 202063,3965,0163,3964,5064,50588.600
13 abr. 202063,4863,4861,5362,3562,35375.200
09 abr. 202063,7765,2862,4963,9463,94884.000
08 abr. 202060,3862,9259,3362,4562,45571.500
07 abr. 202062,3962,5958,8859,3159,31834.700
06 abr. 202058,0260,1757,6859,5959,59946.800
03 abr. 202054,6856,5254,5055,0055,00744.800
02 abr. 202055,5656,3452,9654,8854,881.216.100
01 abr. 202058,6260,2155,5256,3056,301.506.800
31 mar. 202059,4662,3858,5661,2161,211.779.200
30 mar. 202059,2462,4658,1959,2759,27840.400
27 mar. 202058,9460,1154,6559,0159,011.002.400
26 mar. 202060,1462,7258,8560,9760,971.502.600
25 mar. 202054,7661,0052,6558,7758,771.691.800
24 mar. 202051,1454,6650,0153,7953,791.850.000
23 mar. 202047,9049,3645,3648,7448,741.408.700
20 mar. 202050,4352,7648,2748,4548,451.458.000
19 mar. 202047,9650,7243,9050,3950,392.326.400
18 mar. 202049,1150,5045,8449,0649,062.066.900
17 mar. 202053,6154,1549,1652,1452,142.016.600
16 mar. 202050,3153,5846,9452,8752,872.097.800
13 mar. 202056,3257,0052,1556,3756,371.524.300
12 mar. 202055,4256,5853,3554,1754,172.104.100
11 mar. 202059,4961,0957,8359,7059,702.194.200
10 mar. 202062,1363,0058,0060,9060,901.727.000
09 mar. 202061,3061,9358,0060,2960,292.298.900
06 mar. 202067,3068,1865,2966,5266,521.349.700
05 mar. 202068,5470,1867,7869,4369,431.310.100
04 mar. 202071,4272,4269,5670,8270,821.660.300
03 mar. 202074,9376,0269,5770,0570,051.573.900
02 mar. 202076,3376,7272,9174,6874,681.644.000
28 feb. 202072,8876,1972,8275,5575,551.309.400
27 feb. 202077,9379,0975,1976,0376,031.050.700
26 feb. 202081,7283,2979,8780,4380,43743.000
25 feb. 202086,1886,3180,1081,3281,321.128.000
24 feb. 202084,8086,1083,3885,6585,65816.700
21 feb. 202088,3688,7287,1888,6288,62702.800
20 feb. 202088,3189,0787,2488,3888,38420.800
19 feb. 202087,9988,5687,4688,4588,45416.500
18 feb. 202087,2887,6186,5287,3687,36510.900
14 feb. 202086,8987,7486,6287,3587,35362.500
13 feb. 202086,4487,6886,4486,9486,94468.100
12 feb. 202086,4287,2785,9787,2287,22414.100
11 feb. 202086,5486,6985,1286,0886,08380.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines