Mercados españoles cerrados

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,88+1,32 (+1,02%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 2021129,48131,27128,01130,88130,88539.500
21 ene. 2021131,64132,33128,46129,56129,56746.700
20 ene. 2021127,00130,53126,28130,39130,39935.100
19 ene. 2021125,32126,64124,01125,55125,55795.200
15 ene. 2021124,73125,11122,72124,12124,12416.100
14 ene. 2021124,16124,85123,53124,60124,60475.900
13 ene. 2021128,93128,95124,48124,51124,51613.300
12 ene. 2021130,11130,95128,00128,50128,50519.400
11 ene. 2021126,27129,87126,26129,16129,16945.900
08 ene. 2021125,82129,26125,82127,94127,941.010.200
07 ene. 2021119,76125,53119,76125,45125,45706.000
06 ene. 2021118,03121,13117,02119,00119,001.352.000
05 ene. 2021118,06119,87117,37118,51118,51490.300
04 ene. 2021120,07120,64116,02118,18118,18710.600
31 dic. 2020119,60120,27118,71119,61119,61377.800
30 dic. 2020118,76120,16118,30119,51119,51283.300
29 dic. 2020118,80118,94116,98117,77117,77293.400
28 dic. 2020121,36121,75118,00118,81118,81392.700
24 dic. 2020119,82120,18119,04119,85119,85189.400
23 dic. 2020119,98121,25118,87119,17119,17392.600
22 dic. 2020120,49121,55119,58120,02120,02439.000
21 dic. 2020116,74120,37115,85120,14120,14730.400
18 dic. 2020119,37119,97117,39118,39118,391.858.600
17 dic. 2020116,00118,52115,65118,47118,47835.800
16 dic. 2020115,42116,79114,19115,07115,07990.000
15 dic. 2020114,30115,50113,01114,05114,05649.300
14 dic. 2020113,20116,23112,94113,83113,83746.000
11 dic. 2020111,90113,68111,78112,98112,98706.100
10 dic. 2020111,13113,04110,00112,66112,66535.100
09 dic. 2020113,24114,03110,78111,57111,57723.500
08 dic. 2020111,64112,04111,00111,30111,30321.100
07 dic. 2020110,26111,50109,10111,15111,15410.000
04 dic. 2020108,45110,09108,45109,60109,60596.900
03 dic. 2020107,06109,32107,01107,98107,98462.600
02 dic. 2020107,59107,74106,35107,26107,26597.500
01 dic. 2020108,27108,93106,95108,53108,53730.100
30 nov. 2020109,51110,63107,57107,85107,85914.300
27 nov. 2020106,12108,80106,04108,61108,61387.100
25 nov. 2020104,25106,30103,62105,96105,96645.100
24 nov. 2020104,00104,12102,21103,91103,91626.900
23 nov. 2020102,08103,70101,00103,19103,19475.700
20 nov. 2020100,00102,0399,35101,14101,14466.600
19 nov. 202097,92100,3497,34100,21100,21613.600
18 nov. 202098,9899,9597,7798,3398,33681.100
17 nov. 202097,0699,8797,0699,1399,13883.000
16 nov. 202096,5999,2395,6098,5298,52696.800
13 nov. 202094,9197,5794,4597,2197,21453.300
12 nov. 202095,3896,9694,1494,6894,68516.900
11 nov. 202095,0096,6794,5995,3195,31680.700
10 nov. 202092,6994,4689,9994,2494,24764.400
09 nov. 202096,6697,2892,7392,9192,91926.900
06 nov. 202094,0095,6492,7494,8494,84478.100
05 nov. 202093,3294,6993,2293,9493,94719.900
04 nov. 202092,0093,2889,6892,3692,361.004.500
03 nov. 202087,6392,7486,4992,1692,161.104.300
02 nov. 202084,6087,1884,0286,8886,88761.600
30 oct. 202083,2585,2882,0583,8883,881.061.700
29 oct. 202080,0087,5579,5085,8785,872.008.000
28 oct. 202082,2687,6879,3682,4782,471.636.200
27 oct. 202084,2585,9983,7284,2684,26720.400
26 oct. 202088,0888,6082,4083,6783,671.262.500
23 oct. 202087,1789,3886,5489,2589,25623.100
22 oct. 202086,8687,6885,8786,7986,79494.900
21 oct. 202087,1788,3786,5986,9886,98375.700
20 oct. 202086,8987,9886,5287,1987,19474.900
19 oct. 202088,2289,2685,8886,4486,44458.900
16 oct. 202088,0088,8887,5087,6287,62776.800
15 oct. 202084,3187,9484,0187,7987,79568.800
14 oct. 202088,5788,6085,6785,7885,78539.300
13 oct. 202087,9489,4587,1687,3987,39736.600
12 oct. 202086,8687,8385,9187,5087,50463.200
09 oct. 202084,5186,5584,5185,9485,94455.700
08 oct. 202083,9385,2183,1184,0684,06654.700
07 oct. 202082,0083,3681,1283,2183,211.032.100
06 oct. 202082,7284,4981,0381,2281,22814.600
05 oct. 202083,0083,7282,0882,7282,72800.700
02 oct. 202081,9283,3481,1782,1682,16667.000
01 oct. 202083,6684,5283,2184,1384,13851.200
30 sept. 202082,3583,4181,6882,7282,72935.600
29 sept. 202083,1484,5182,3082,3582,35603.800
28 sept. 202083,3483,5582,2782,9082,90542.900
25 sept. 202080,1582,3279,5181,6881,681.240.700
24 sept. 202081,2681,7679,7180,2880,281.110.100
23 sept. 202085,6285,7681,4481,7081,70705.600
22 sept. 202085,8886,5984,6885,8585,85598.400
21 sept. 202084,3785,3582,8785,3385,33685.700
18 sept. 202086,7487,9484,5986,1186,111.475.600
17 sept. 202085,8486,7285,0686,7086,70804.900
16 sept. 202089,3589,6087,6687,8087,80574.200
15 sept. 202086,2588,4986,1288,3288,32780.300
14 sept. 202083,3285,7483,0085,4085,40762.800
11 sept. 202083,7784,1780,9482,3082,301.403.000
10 sept. 202088,7491,2883,6483,7783,771.507.300
09 sept. 202087,7489,3187,0588,6088,60500.700
08 sept. 202083,9988,6283,9986,7186,711.037.600
04 sept. 202092,0492,0686,9287,6987,691.166.100
03 sept. 202096,1296,5991,8292,6492,641.035.900
02 sept. 202095,3297,6794,7797,6097,60748.100
01 sept. 202091,5095,5991,3895,4495,44773.900
31 ago. 202091,1591,9490,5091,4191,41763.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...