PTC - PTC Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201976,8376,6475,7075,7175,71269.965
05 dic. 201975,4375,7774,7675,7675,76463.000
04 dic. 201976,0776,4075,0275,0275,02685.400
03 dic. 201974,9675,9374,1175,7675,76912.200
02 dic. 201976,5177,2775,6975,9275,92594.300
29 nov. 201977,1477,8576,5876,6076,60367.400
27 nov. 201975,2077,1174,9377,0977,09819.900
26 nov. 201974,7975,5774,3875,4875,48691.300
25 nov. 201975,5075,8874,5574,6574,65875.100
22 nov. 201975,1575,4774,9875,1475,14993.000
21 nov. 201975,2075,7074,2875,0875,08584.000
20 nov. 201973,2575,0773,2574,9374,931.185.300
19 nov. 201973,2974,0671,4273,5073,50505.800
18 nov. 201973,3973,7772,0072,8172,81956.400
15 nov. 201974,0474,3173,2474,0974,091.319.800
14 nov. 201974,2874,6173,1073,6473,64598.700
13 nov. 201972,7474,5672,6974,1974,19808.300
12 nov. 201973,2873,7572,8373,2773,27500.800
11 nov. 201972,6473,7072,6473,1873,18310.700
08 nov. 201972,5273,5871,8973,2373,23555.300
07 nov. 201972,2273,5271,9872,8072,80927.400
06 nov. 201972,9172,9271,6671,7771,771.098.500
05 nov. 201971,2373,2071,1473,1773,171.582.900
04 nov. 201970,2571,2170,1470,7670,761.021.100
01 nov. 201967,3569,6467,2469,6069,60956.900
31 oct. 201966,6367,2566,3666,9166,91851.100
30 oct. 201964,8866,9764,0166,8266,821.297.900
29 oct. 201967,4067,4063,4464,2164,213.072.800
28 oct. 201967,9368,7467,0267,4167,411.412.100
25 oct. 201969,4669,8967,5967,7567,751.467.800
24 oct. 201977,0077,7568,7569,9569,954.612.600
23 oct. 201966,0967,1965,4666,8966,891.016.200
22 oct. 201966,2367,1665,5265,9465,94848.700
21 oct. 201964,6366,5564,2066,1266,121.597.700
18 oct. 201964,3165,1963,2164,3864,381.365.400
17 oct. 201964,8865,6564,3064,4564,45846.600
16 oct. 201964,1064,7963,4164,7364,73804.400
15 oct. 201965,9266,0464,9865,0065,00690.800
14 oct. 201964,4965,8564,0465,4365,431.112.000
11 oct. 201964,3865,8964,0364,4664,461.529.500
10 oct. 201962,8563,9962,1962,9962,991.512.300
09 oct. 201963,5664,2163,1963,2363,23672.600
08 oct. 201963,7564,0762,4062,7162,711.105.400
07 oct. 201965,5965,6164,5064,5564,55549.100
04 oct. 201965,7366,3064,8365,6565,65565.600
03 oct. 201964,2565,8563,5265,2265,22639.800
02 oct. 201965,0965,2363,6564,4864,48950.500
01 oct. 201968,6969,4365,6866,0466,04689.600
30 sept. 201967,4168,6066,9068,1868,18610.100
27 sept. 201967,7968,3766,6067,3967,39681.500
26 sept. 201967,1667,7766,3567,3667,36803.500
25 sept. 201966,1567,1865,3166,9866,98660.000
24 sept. 201967,8368,0466,1466,4066,40562.800
23 sept. 201967,6667,7866,2967,5167,51982.500
20 sept. 201967,7668,3467,4667,7267,721.425.200
19 sept. 201967,2867,7566,9667,5867,58654.100
18 sept. 201967,1367,4565,9667,0067,00714.300
17 sept. 201967,2967,5366,2767,4667,46488.400
16 sept. 201966,2267,5865,8967,2567,25479.900
13 sept. 201966,7268,1566,3666,5566,55809.000
12 sept. 201967,3267,4066,1266,4066,401.323.800
11 sept. 201967,2968,0066,6366,7466,74871.900
10 sept. 201967,8967,8966,3467,0167,011.080.400
09 sept. 201967,7068,1867,0368,1568,151.184.100
06 sept. 201966,9267,6966,2667,1367,13729.000
05 sept. 201965,5467,1865,0566,9466,94891.400
04 sept. 201964,5564,6563,6564,2264,22956.800
03 sept. 201964,9065,4162,8163,5163,511.344.700
30 ago. 201966,2366,7765,0265,4765,47706.600
29 ago. 201965,9366,2165,4165,6765,67856.200
28 ago. 201963,4565,0762,7564,9364,93800.600
27 ago. 201966,0666,0964,7064,9264,921.026.100
26 ago. 201966,1866,2464,9665,2665,261.148.500
23 ago. 201966,9967,9965,0365,1265,121.100.500
22 ago. 201969,3969,3966,9067,3767,371.154.400
21 ago. 201967,5268,4766,5767,9267,921.551.900
20 ago. 201966,6466,8466,0166,6166,611.195.300
19 ago. 201966,5367,1365,8166,8966,891.708.400
16 ago. 201964,4865,4664,2765,3865,38834.000
15 ago. 201964,0364,2362,4263,7163,711.339.400
14 ago. 201964,5264,5262,0563,9363,931.312.400
13 ago. 201964,4366,4764,4365,8065,80902.200
12 ago. 201965,9865,9864,3264,6564,65967.600
09 ago. 201966,4667,3065,8466,4866,48997.300
08 ago. 201965,7667,0165,3066,9666,961.414.200
07 ago. 201964,0665,3764,0265,0865,081.514.600
06 ago. 201965,7766,2364,8165,5365,531.879.700
05 ago. 201966,3566,4164,2664,8364,832.009.200
02 ago. 201967,4568,0166,5567,2767,271.602.200
01 ago. 201967,5868,5267,3867,8167,812.232.700
31 jul. 201969,1469,4266,7367,7867,783.599.500
30 jul. 201969,9870,4168,5869,0669,061.598.100
29 jul. 201973,0673,2669,9270,4770,472.004.200
26 jul. 201973,4374,5772,5673,3673,362.001.800
25 jul. 201977,2677,7572,8772,9072,9010.353.600
24 jul. 201990,0792,4790,0791,6091,601.723.500
23 jul. 201990,0090,7389,1090,6090,60762.900
22 jul. 201988,5590,0187,6989,7189,711.668.700
19 jul. 201988,8089,3887,9887,9987,991.475.200
18 jul. 201989,5189,5588,3988,4888,48563.300
*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