U.S. markets closed

Plexus Corp. (PLXS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
96.58+2.39 (+2.54%)
Al cierre: 04:00PM EDT
96.58 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202494.2997.1594.2996.5896.58102,524
22 abr 202493.7994.7393.5894.1994.19100,100
19 abr 202492.7294.1492.7293.2493.2491,800
18 abr 202493.8495.0092.7593.1893.18108,800
17 abr 202495.6395.8993.5693.6893.6874,800
16 abr 202494.2095.6293.5894.9294.9277,400
15 abr 202495.7896.1394.3694.7594.7571,800
12 abr 202496.3596.3594.9295.5995.5972,900
11 abr 202495.7197.9695.5997.1897.1898,400
10 abr 202495.9696.1594.6595.6895.68137,800
09 abr 202496.7198.1896.7198.1398.1393,800
08 abr 202496.3497.2696.2196.2896.2863,600
05 abr 202495.7796.2595.4895.9995.9982,400
04 abr 202497.5497.7595.0995.5995.59122,000
03 abr 202494.9897.3094.7896.6996.69117,800
02 abr 202494.8695.8294.3295.7395.73185,300
01 abr 202494.3895.5594.3395.3995.39101,500
28 mar 202493.5894.9192.9794.8294.82180,700
27 mar 202491.7293.7191.6293.3693.3686,400
26 mar 202492.2992.3090.8790.9490.9482,800
25 mar 202492.4592.6391.2091.5691.5689,100
22 mar 202492.7092.7191.2891.9691.96105,100
21 mar 202492.6093.4392.2192.3792.37113,900
20 mar 202490.5092.3790.2492.0192.01136,300
19 mar 202490.5691.5590.4191.0591.0579,200
18 mar 202492.0992.8890.1890.6290.62124,700
15 mar 202493.8795.3991.7191.7691.76291,100
14 mar 202493.4594.8192.4494.7194.71167,800
13 mar 202493.2394.9393.2393.8793.8795,800
12 mar 202493.3993.4192.2693.1493.14101,900
11 mar 202494.9294.9293.2393.5093.5090,100
08 mar 202496.5596.7795.3395.4295.42112,000
07 mar 202494.3495.5793.9395.4695.46178,700
06 mar 202494.0394.5793.5994.0094.0085,300
05 mar 202493.7994.8592.8893.0693.0699,000
04 mar 202495.2095.2293.9594.2694.2677,500
01 mar 202494.4595.5893.6794.8994.89134,100
29 feb 202494.0494.9093.2894.4094.40272,800
28 feb 202492.8194.0392.6392.8292.82101,200
27 feb 202494.8095.2093.5893.6993.6994,700
26 feb 202494.6495.2094.0594.5194.51104,700
23 feb 202494.4495.6393.5795.2995.29109,400
22 feb 202494.0695.8994.0694.7094.70128,800
21 feb 202493.7394.1092.9094.0794.07113,800
20 feb 202494.4795.4293.4093.5593.55114,800
16 feb 202496.7896.7894.9595.4395.43101,200
15 feb 202495.3798.1295.3796.8796.87128,700
14 feb 202494.1695.3793.0895.1095.10181,200
13 feb 202497.3998.3892.7493.2793.27197,500
12 feb 202497.88100.3497.8899.8999.89132,300
09 feb 202496.6797.7796.0697.5497.54101,700
08 feb 202494.0096.7793.8996.4996.49112,500
07 feb 202494.0094.6592.5494.1594.1595,700
06 feb 202494.1095.7694.1094.3194.3180,500
05 feb 202496.4897.0494.2994.3594.35114,700
02 feb 202496.4798.9396.4797.5297.52129,400
01 feb 202494.3097.6194.3097.4597.45144,600
31 ene 202495.6796.9493.9194.7294.72204,600
30 ene 202492.8896.8392.8896.3896.38199,300
29 ene 202492.5192.9890.5392.8492.84130,000
26 ene 202494.6194.6192.1993.0393.0397,500
25 ene 202496.7997.5193.5794.4694.46200,900
24 ene 2024100.25100.3997.5498.6698.66135,900
23 ene 2024100.79101.1899.4399.5099.5097,100
22 ene 202499.5099.9398.7599.4599.45114,200
19 ene 202497.7098.5396.7098.3598.3576,500
18 ene 202496.5897.6295.2696.8996.8998,000
17 ene 202496.5199.0894.5796.1896.18178,100
16 ene 2024101.94103.61101.33101.52101.5290,500
12 ene 2024105.24105.24102.72102.93102.9365,800
11 ene 2024103.79103.85102.13103.84103.8464,900
10 ene 2024103.92104.13102.44104.03104.03105,600
09 ene 2024103.15104.19101.94103.92103.92105,700
08 ene 2024104.81105.95104.81105.79105.7979,900
05 ene 2024104.06105.70103.86104.65104.6588,700
04 ene 2024106.41106.41104.86104.95104.95106,500
03 ene 2024106.01107.12104.62106.04106.04135,700
02 ene 2024106.36108.36100.37106.35106.3580,000
29 dic 2023109.54109.54107.45108.13108.1379,700
28 dic 2023107.45109.55107.45109.55109.5577,600
27 dic 2023109.92110.00108.01108.20108.20121,400
26 dic 2023109.50109.99108.95109.47109.4748,900
22 dic 2023109.29110.52108.46108.97108.9763,300
21 dic 2023110.54110.54106.72108.28108.28123,200
20 dic 2023111.10114.06107.50109.36109.36187,400
19 dic 2023109.78112.20108.92111.10111.1098,500
18 dic 2023110.22110.91107.79109.41109.4199,900
15 dic 2023109.53111.97108.77109.35109.35606,300
14 dic 2023105.44109.01105.35109.01109.01175,400
13 dic 2023102.08104.40101.59104.07104.07114,400
12 dic 2023102.76102.84101.01102.06102.06100,300
11 dic 2023102.17103.98101.44102.41102.4193,000
08 dic 2023101.05102.2796.46101.73101.73113,700
07 dic 2023101.70101.78100.57100.91100.91123,500
06 dic 2023103.15103.19101.07101.19101.19107,600
05 dic 2023103.82104.03101.14102.10102.1093,700
04 dic 2023103.37104.01102.40103.82103.82110,000
01 dic 2023101.47103.61101.35103.16103.16120,000
30 nov 2023101.64102.55101.09101.89101.89144,200
29 nov 2023102.89105.46101.00101.83101.83127,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...