PrimeEnergy Resources Corporation (PNRG)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

99.57

+1.02

(+1.04%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

23 abr 2023 - 23 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 abr 2024	99.50	100.10	99.50	99.57	99.57	4,075
22 abr 2024	100.00	100.10	98.55	98.55	98.55	10,400
19 abr 2024	99.03	101.04	99.03	101.04	101.04	11,900
18 abr 2024	100.00	100.25	99.78	99.78	99.78	3,000
17 abr 2024	99.26	103.91	99.26	102.23	102.23	2,100
16 abr 2024	100.00	100.00	99.42	99.42	99.42	2,000
15 abr 2024	99.10	99.10	99.10	99.10	99.10	1,400
12 abr 2024	100.04	100.09	100.04	100.09	100.09	1,200
11 abr 2024	100.69	100.69	100.69	100.69	100.69	600
10 abr 2024	100.82	100.82	100.82	100.82	100.82	600
09 abr 2024	99.96	100.01	99.01	99.01	99.01	1,700
08 abr 2024	99.15	99.15	99.15	99.15	99.15	1,200
05 abr 2024	100.25	100.25	99.66	100.05	100.05	2,600
04 abr 2024	100.01	100.01	100.01	100.01	100.01	900
03 abr 2024	100.29	100.50	100.29	100.36	100.36	1,400
02 abr 2024	100.71	100.71	100.71	100.71	100.71	1,300
01 abr 2024	100.50	100.50	100.40	100.40	100.40	1,500
28 mar 2024	100.23	100.25	100.00	100.25	100.25	1,600
27 mar 2024	99.98	99.98	99.98	99.98	99.98	500
26 mar 2024	99.72	99.72	98.62	98.62	98.62	800
25 mar 2024	100.45	100.45	100.45	100.45	100.45	500
22 mar 2024	100.45	100.45	100.45	100.45	100.45	300
21 mar 2024	100.50	100.50	99.26	100.50	100.50	2,500
20 mar 2024	101.58	101.58	101.58	101.58	101.58	1,500
19 mar 2024	100.07	100.07	100.07	100.07	100.07	500
18 mar 2024	101.00	101.00	100.07	100.07	100.07	2,100
15 mar 2024	97.15	101.49	97.15	101.49	101.49	4,500
14 mar 2024	101.42	102.00	98.30	98.30	98.30	1,400
13 mar 2024	101.73	101.73	101.73	101.73	101.73	1,500
12 mar 2024	100.10	100.10	100.10	100.10	100.10	400
11 mar 2024	102.71	103.76	100.95	103.76	103.76	4,500
08 mar 2024	103.01	103.01	103.01	103.01	103.01	600
07 mar 2024	99.68	103.50	99.21	103.50	103.50	2,100
06 mar 2024	99.68	99.68	99.68	99.68	99.68	400
05 mar 2024	96.02	98.00	96.02	98.00	98.00	1,100
04 mar 2024	100.20	100.20	97.02	97.10	97.10	4,200
01 mar 2024	99.75	100.27	99.75	100.22	100.22	1,900
29 feb 2024	98.85	98.85	98.85	98.85	98.85	600
28 feb 2024	96.35	96.35	96.35	96.35	96.35	200
27 feb 2024	97.60	97.60	97.60	97.60	97.60	400
26 feb 2024	96.18	96.18	96.18	96.18	96.18	300
23 feb 2024	96.18	96.18	96.18	96.18	96.18	300
22 feb 2024	97.99	97.99	97.99	97.99	97.99	500
21 feb 2024	97.24	97.24	97.24	97.24	97.24	600
20 feb 2024	97.12	97.45	97.12	97.45	97.45	900
16 feb 2024	97.70	98.50	97.01	97.01	97.01	1,900
15 feb 2024	98.48	99.48	96.75	99.47	99.47	2,800
14 feb 2024	96.00	96.00	96.00	96.00	96.00	700
13 feb 2024	93.70	93.70	93.70	93.70	93.70	900
12 feb 2024	95.08	95.35	95.08	95.35	95.35	1,100
09 feb 2024	95.00	95.00	93.52	93.52	93.52	1,200
08 feb 2024	95.90	95.90	95.90	95.90	95.90	600
07 feb 2024	95.02	95.02	95.02	95.02	95.02	400
06 feb 2024	95.24	95.24	95.24	95.24	95.24	600
05 feb 2024	94.50	99.10	94.50	95.05	95.05	3,000
02 feb 2024	93.15	95.35	92.40	95.04	95.04	2,300
01 feb 2024	96.20	96.20	95.79	95.79	95.79	1,800
31 ene 2024	102.98	102.98	96.20	96.20	96.20	2,400
30 ene 2024	101.35	101.35	100.07	100.07	100.07	900
29 ene 2024	100.60	102.97	100.60	100.74	100.74	4,300
26 ene 2024	102.03	103.49	99.08	102.14	102.14	4,600
25 ene 2024	98.79	102.94	98.78	102.63	102.63	4,300
24 ene 2024	98.33	100.18	98.07	98.07	98.07	3,300
23 ene 2024	97.50	98.50	97.10	97.10	97.10	1,700
22 ene 2024	99.98	99.98	99.98	99.98	99.98	500
19 ene 2024	98.50	98.50	98.50	98.50	98.50	500
18 ene 2024	96.00	97.15	96.00	97.15	97.15	500
17 ene 2024	97.50	97.55	97.50	97.55	97.55	1,100
16 ene 2024	99.01	99.01	99.01	99.01	99.01	500
12 ene 2024	99.35	100.74	98.50	100.74	100.74	3,000
11 ene 2024	100.00	100.00	99.05	99.05	99.05	2,200
10 ene 2024	100.55	100.66	100.00	100.00	100.00	2,100
09 ene 2024	100.99	101.61	100.11	100.11	100.11	2,200
08 ene 2024	100.87	102.48	100.87	102.48	102.48	1,400
05 ene 2024	102.50	105.70	102.50	105.70	105.70	3,900
04 ene 2024	101.09	101.09	101.09	101.09	101.09	600
03 ene 2024	103.95	103.95	103.95	103.95	103.95	1,000
02 ene 2024	107.22	107.22	101.81	101.81	101.81	3,600
29 dic 2023	103.35	106.35	102.70	106.35	106.35	2,200
28 dic 2023	106.61	106.61	106.61	106.61	106.61	500
27 dic 2023	105.05	108.89	105.05	108.89	108.89	1,200
26 dic 2023	109.57	109.57	109.57	109.57	109.57	1,100
22 dic 2023	106.10	109.96	106.10	109.96	109.96	1,200
21 dic 2023	104.80	104.80	104.80	104.80	104.80	600
20 dic 2023	104.90	108.30	104.90	108.30	108.30	1,300
19 dic 2023	108.07	108.51	108.00	108.02	108.02	1,900
18 dic 2023	108.00	108.52	107.75	107.75	107.75	2,800
15 dic 2023	107.00	107.94	107.00	107.94	107.94	3,700
14 dic 2023	106.91	106.91	106.91	106.91	106.91	1,100
13 dic 2023	108.07	108.07	108.07	108.07	108.07	1,100
12 dic 2023	103.93	103.93	99.75	99.75	99.75	1,500
11 dic 2023	102.09	105.04	102.09	104.18	104.18	1,600
08 dic 2023	102.01	102.01	102.01	102.01	102.01	700
07 dic 2023	101.62	101.62	101.58	101.58	101.58	1,100
06 dic 2023	102.55	102.56	102.00	102.00	102.00	2,200
05 dic 2023	107.18	107.18	105.00	105.00	105.00	1,700
04 dic 2023	107.07	109.00	104.43	108.55	108.55	3,300
01 dic 2023	108.00	109.48	107.95	109.48	109.48	3,500
30 nov 2023	107.24	107.24	105.21	106.74	106.74	3,100
29 nov 2023	104.03	106.82	104.03	106.82	106.82	5,200
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...

S&P 5005,070.55+59.95(+1.20%)

Dow Jones38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Russell 20002,002.64+35.17(+1.79%)

Petróleo83.40+1.50(+1.83%)

Oro2,335.70-10.70(-0.46%)

PrimeEnergy Resources Corporation (PNRG)

S&P 500
5,070.55
+59.95(+1.20%)

Dow Jones
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Russell 2000
2,002.64
+35.17(+1.79%)

Petróleo
83.40
+1.50(+1.83%)

Oro
2,335.70
-10.70(-0.46%)