U.S. markets open in 4 hours 45 minutes

Primo Water Corporation (PRMW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.19+0.05 (+0.28%)
Al cierre: 04:00PM EDT
17.55 -0.64 (-3.52%)
Fuera de horario: 06:16PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202418.2318.3418.1518.1918.19918,600
26 mar 202418.4618.4618.1418.1418.141,028,000
25 mar 202418.2518.3918.1718.3518.351,547,200
22 mar 202418.2418.4918.1718.1818.181,578,200
21 mar 202418.0518.3117.9818.2018.202,025,100
20 mar 202417.8618.1517.8118.0318.031,238,500
19 mar 202417.7717.9417.7217.8217.821,359,800
18 mar 202417.3617.7917.3517.7617.761,204,700
15 mar 202417.3217.6117.3217.3817.382,516,300
14 mar 202417.5417.6917.2717.4517.451,065,900
13 mar 202417.1217.6417.0617.5817.582,223,200
12 mar 202416.5317.1416.5117.0817.081,255,000
11 mar 202416.5016.6816.4516.5516.55996,100
08 mar 202416.4416.5616.3616.5116.51763,100
07 mar 202416.2516.4116.1916.4016.401,006,600
07 mar 20240.09 Dividendo
06 mar 202416.2816.4416.1016.2116.121,085,300
05 mar 202416.1416.2716.0916.2416.151,078,300
04 mar 202416.1316.2616.1216.2116.12835,800
01 mar 202416.1516.3016.1116.1516.06684,100
29 feb 202416.3616.4316.1316.2116.121,014,100
28 feb 202416.1416.3116.0316.2816.19707,600
27 feb 202416.1216.2816.0216.2616.171,076,200
26 feb 202415.6816.0315.4515.9615.871,397,400
23 feb 202415.3715.9415.3115.7515.661,774,400
22 feb 202414.3615.6614.1015.2915.212,676,500
21 feb 202415.1215.3115.0515.1915.111,010,900
20 feb 202415.1715.3314.9815.1015.021,026,900
16 feb 202415.1815.3915.0715.2615.18922,300
15 feb 202414.9715.3514.8815.3415.251,004,200
14 feb 202414.5214.9014.5114.8414.76653,200
13 feb 202414.6914.7314.3114.5614.481,541,900
12 feb 202414.6515.0714.6514.9614.881,223,600
09 feb 202414.6914.7314.5214.6314.55649,000
08 feb 202414.6114.7714.5114.7314.65773,000
07 feb 202414.7714.7814.5614.6314.55761,300
06 feb 202414.3714.7614.3614.7314.65726,200
05 feb 202414.6214.6214.3314.3514.27550,500
02 feb 202414.7214.9114.6814.7814.70687,300
01 feb 202414.5814.8614.5814.8614.78788,400
31 ene 202414.9915.0014.5614.5814.50686,700
30 ene 202414.8715.0014.8414.9514.87752,800
29 ene 202414.8315.0014.7714.9614.88759,400
26 ene 202414.9414.9814.8114.8114.73690,400
25 ene 202414.6314.8914.6114.8014.72749,200
24 ene 202414.8814.8814.4214.5114.43850,200
23 ene 202414.7614.8514.6114.7814.70766,700
22 ene 202414.4914.6714.4614.6414.56845,700
19 ene 202414.3514.4514.1714.4114.33979,900
18 ene 202414.4014.4114.1514.3114.231,300,400
17 ene 202414.1114.4314.0614.3914.31946,400
16 ene 202414.6114.6814.2814.2814.201,059,900
12 ene 202415.0615.0714.7714.8114.73537,100
11 ene 202414.8014.8414.6314.8314.75627,800
10 ene 202414.8515.0114.7914.8014.72760,400
09 ene 202414.8315.0014.7814.9114.83834,000
08 ene 202414.8515.0414.8215.0214.94645,800
05 ene 202414.7115.0114.7114.8014.72687,500
04 ene 202414.9914.9914.8214.8214.74754,900
03 ene 202415.4815.4814.9214.9614.881,021,100
02 ene 202415.0415.3814.9815.3615.27878,600
29 dic 202315.1215.1715.0315.0514.97549,600
28 dic 202315.1515.3115.1215.1815.10455,500
27 dic 202315.3515.3515.1315.2215.14392,500
26 dic 202315.1915.3715.0915.3015.22330,000
22 dic 202315.2015.3715.1015.1915.11472,100
21 dic 202315.2215.2414.8715.0714.99608,300
20 dic 202315.5415.5415.0515.0815.00762,600
19 dic 202315.2715.6115.2115.5415.45908,500
18 dic 202315.2515.2915.1015.1515.07750,700
15 dic 202315.4915.5415.1515.1615.081,410,600
14 dic 202315.6915.7615.3315.4815.391,032,100
13 dic 202315.0615.5115.0215.4815.39852,600
12 dic 202314.9715.0714.8415.0514.97563,100
11 dic 202314.5814.9614.5814.9214.84733,200
08 dic 202314.6614.7714.5514.7114.63545,500
07 dic 202314.6014.6514.3914.6514.57620,500
06 dic 202314.8014.9014.5914.6014.52643,700
05 dic 202314.6914.7914.6314.7614.68543,000
04 dic 202314.5714.8014.5714.7314.65663,000
01 dic 202314.3414.6014.3014.5814.50840,300
30 nov 202314.3914.4014.1614.3714.29702,900
29 nov 202314.6014.7014.3414.3514.27744,900
28 nov 202314.4114.6114.3614.5514.47780,600
27 nov 202314.4914.4914.3314.3814.30543,300
24 nov 202314.4614.6714.4614.5414.46295,700
22 nov 202314.3914.5314.3314.4914.41548,400
21 nov 202314.3014.4814.2014.3214.24591,800
20 nov 202314.2614.4114.1914.3314.25617,700
20 nov 20230.08 Dividendo
17 nov 202314.2314.3614.1814.2714.11678,700
16 nov 202314.5914.7914.1314.1714.011,270,700
15 nov 202314.8514.9514.6714.6714.51992,500
14 nov 202314.8914.9514.6814.8314.661,148,500
13 nov 202314.6814.7414.5814.6414.48796,400
10 nov 202314.7714.8014.5114.6814.52787,400
09 nov 202314.9115.1014.8214.8314.661,195,500
08 nov 202314.8414.8814.6914.7914.631,336,500
07 nov 202314.7414.9614.6914.8914.72837,300
06 nov 202314.7514.9214.7114.7614.601,271,400
*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...