Mercados españoles abiertos en 3 hrs 5 min

ProPetro Holding Corp. (PUMP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,16+0,23 (+2,58%)
Al cierre: 04:00PM EDT
9,19 +0,03 (+0,33%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20249,149,238,909,169,161.750.100
01 may 20249,259,738,668,938,935.556.500
30 abr 20248,918,998,658,728,722.665.100
29 abr 20249,039,208,959,009,001.372.000
26 abr 20248,709,008,708,988,98937.400
25 abr 20248,768,978,588,748,742.220.700
24 abr 20248,548,678,438,668,661.132.800
23 abr 20248,388,708,338,648,641.192.500
22 abr 20248,448,588,288,458,451.000.600
19 abr 20248,378,618,378,548,541.341.400
18 abr 20248,318,788,228,448,443.675.700
17 abr 20248,178,328,068,198,192.468.600
16 abr 20248,308,348,098,178,171.751.200
15 abr 20248,468,658,338,348,342.210.300
12 abr 20248,678,788,408,438,431.549.800
11 abr 20248,668,718,458,598,59588.900
10 abr 20248,378,708,258,668,661.230.400
09 abr 20248,418,528,328,398,39911.900
08 abr 20248,678,698,368,368,36615.300
05 abr 20248,508,608,368,608,602.444.000
04 abr 20248,538,678,438,488,481.608.300
03 abr 20248,018,608,018,548,541.690.500
02 abr 20248,008,057,887,977,971.077.100
01 abr 20248,108,107,867,917,911.004.400
28 mar 20247,968,167,968,088,08761.700
27 mar 20247,708,107,657,957,951.075.000
26 mar 20247,857,867,637,677,67905.600
25 mar 20247,727,927,727,797,79740.400
22 mar 20247,967,997,627,687,681.132.600
21 mar 20247,768,077,717,897,891.455.900
20 mar 20247,737,797,557,747,741.153.700
19 mar 20247,527,737,507,717,711.133.200
18 mar 20247,687,687,507,517,511.706.700
15 mar 20247,517,737,517,707,702.290.100
14 mar 20247,557,657,397,537,532.022.200
13 mar 20247,207,567,167,477,472.065.700
12 mar 20247,357,437,267,417,411.374.900
11 mar 20247,317,437,147,357,351.482.000
08 mar 20247,427,477,277,347,341.306.100
07 mar 20247,177,447,097,377,371.344.700
06 mar 20247,207,367,097,147,141.772.700
05 mar 20247,057,206,997,097,091.663.300
04 mar 20247,427,537,047,097,092.295.600
01 mar 20247,477,657,477,527,521.499.000
29 feb 20247,397,587,267,407,401.964.600
28 feb 20247,537,627,297,317,311.393.900
27 feb 20247,487,757,437,537,531.806.000
26 feb 20247,447,737,367,407,402.606.200
23 feb 20247,287,547,107,447,441.803.000
22 feb 20247,697,757,307,417,412.474.900
21 feb 20247,428,407,167,857,852.968.500
20 feb 20248,248,378,128,218,212.009.700
16 feb 20248,258,408,108,308,301.380.100
15 feb 20247,708,237,708,228,221.498.100
14 feb 20247,777,867,627,677,671.332.900
13 feb 20247,847,947,607,737,731.869.000
12 feb 20248,008,187,867,917,912.037.400
09 feb 20247,897,977,837,937,931.273.200
08 feb 20247,828,017,767,927,921.307.700
07 feb 20247,957,977,687,807,801.547.300
06 feb 20247,768,007,767,937,93897.000
05 feb 20247,957,957,707,707,701.002.800
02 feb 20248,248,247,958,028,021.126.200
01 feb 20248,528,618,158,298,291.323.700
31 ene 20248,908,938,468,468,461.324.600
30 ene 20248,218,908,108,908,901.847.000
29 ene 20248,358,398,228,388,38820.400
26 ene 20248,298,538,278,408,401.221.600
25 ene 20248,168,287,998,278,271.462.400
24 ene 20247,908,107,838,108,101.500.600
23 ene 20247,787,877,737,777,771.149.000
22 ene 20247,647,807,557,737,731.061.300
19 ene 20247,717,747,537,617,611.154.700
18 ene 20247,607,727,517,717,711.276.300
17 ene 20247,507,607,427,537,531.524.400
16 ene 20247,747,847,617,627,621.340.800
12 ene 20247,938,017,807,917,911.213.300
11 ene 20247,897,907,657,747,741.715.600
10 ene 20247,947,947,777,847,841.490.900
09 ene 20248,238,267,897,967,961.806.500
08 ene 20248,158,268,028,248,241.695.500
05 ene 20248,148,538,098,388,381.512.200
04 ene 20248,368,368,058,058,051.329.200
03 ene 20248,218,468,138,258,251.891.500
02 ene 20248,468,608,178,228,221.932.900
29 dic 20238,448,468,348,388,38801.900
28 dic 20238,508,538,408,458,45824.500
27 dic 20238,588,698,508,548,54926.900
26 dic 20238,618,708,528,638,631.158.400
22 dic 20238,618,698,438,478,47877.400
21 dic 20238,428,558,418,498,49843.200
20 dic 20238,618,818,438,468,461.525.400
19 dic 20238,548,658,448,588,581.087.100
18 dic 20238,738,888,408,428,421.156.500
15 dic 20238,568,598,308,538,534.085.300
14 dic 20238,698,868,418,598,592.188.500
13 dic 20238,288,488,128,478,472.439.200
12 dic 20238,098,327,908,238,232.909.100
11 dic 20238,398,508,208,238,232.331.200
08 dic 20238,428,488,198,378,372.164.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...