The PNC Financial Services Group, Inc. (0KEF.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:44PM BST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 158.04 | 158.90 | 157.69 | 157.90 | 157.90 | 519 |
| 02 jul 2024 | 155.52 | 157.67 | 155.24 | 157.67 | 157.67 | 1,191 |
| 01 jul 2024 | 156.50 | 157.66 | 155.67 | 157.01 | 157.01 | 371 |
| 28 jun 2024 | 153.41 | 155.82 | 151.93 | 154.75 | 154.75 | 102,193 |
| 27 jun 2024 | 151.78 | 152.22 | 150.70 | 151.96 | 151.96 | 976 |
| 26 jun 2024 | 151.90 | 151.90 | 150.83 | 151.76 | 151.76 | 200,855 |
| 25 jun 2024 | 154.29 | 154.39 | 153.01 | 153.47 | 153.47 | 35 |
| 24 jun 2024 | 153.20 | 156.48 | 153.20 | 155.54 | 155.54 | 200,009 |
| 21 jun 2024 | 152.64 | 153.21 | 151.21 | 152.00 | 152.00 | 608 |
| 20 jun 2024 | 152.55 | 153.57 | 152.41 | 153.45 | 153.45 | 1,840 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 153.34 | 154.32 | 153.13 | 154.32 | 154.32 | 1,336 |
| 17 jun 2024 | 150.99 | 151.26 | 150.23 | 151.26 | 151.26 | 1,858 |
| 14 jun 2024 | 150.21 | 151.42 | 149.26 | 150.40 | 150.40 | 6,880 |
| 13 jun 2024 | 151.38 | 151.55 | 150.54 | 151.55 | 151.55 | 901 |
| 12 jun 2024 | 153.26 | 154.34 | 152.67 | 153.49 | 153.49 | 289 |
| 11 jun 2024 | 154.21 | 154.21 | 148.20 | 150.78 | 150.78 | 324 |
| 10 jun 2024 | 152.79 | 154.21 | 151.62 | 153.22 | 153.22 | 2,980 |
| 07 jun 2024 | 154.33 | 156.72 | 153.75 | 156.18 | 156.18 | 945 |
| 06 jun 2024 | 154.32 | 155.23 | 154.27 | 155.23 | 155.23 | 1,886 |
| 05 jun 2024 | 154.90 | 155.57 | 153.55 | 153.87 | 153.87 | 285 |
| 04 jun 2024 | 153.93 | 155.18 | 153.03 | 154.12 | 154.12 | 430 |
| 03 jun 2024 | 158.40 | 158.40 | 153.49 | 154.45 | 154.45 | 1,006 |
| 31 may 2024 | 154.56 | 155.10 | 153.74 | 154.70 | 154.70 | 997 |
| 30 may 2024 | 153.00 | 154.38 | 151.16 | 154.38 | 154.38 | 149,677 |
| 29 may 2024 | 150.11 | 151.07 | 149.50 | 151.06 | 151.06 | 753 |
| 28 may 2024 | 154.52 | 154.58 | 153.53 | 153.80 | 153.80 | 561 |
| 24 may 2024 | 153.29 | 154.21 | 152.78 | 152.78 | 152.78 | 244 |
| 23 may 2024 | 155.01 | 156.32 | 153.36 | 153.36 | 153.36 | 1,349 |
| 22 may 2024 | 157.52 | 158.31 | 156.60 | 156.71 | 156.71 | 206 |
| 21 may 2024 | 157.29 | 158.09 | 156.86 | 158.02 | 158.02 | 802 |
| 20 may 2024 | 160.32 | 160.60 | 158.73 | 159.11 | 159.11 | 416 |
| 17 may 2024 | 162.10 | 162.14 | 161.01 | 161.13 | 161.13 | 387 |
| 16 may 2024 | 160.62 | 161.86 | 160.21 | 160.98 | 160.98 | 90 |
| 15 may 2024 | 161.44 | 162.00 | 160.46 | 160.56 | 160.56 | 388 |
| 14 may 2024 | 158.12 | 159.58 | 158.12 | 159.58 | 159.58 | 528 |
| 13 may 2024 | 158.51 | 158.80 | 158.13 | 158.56 | 158.56 | 430 |
| 10 may 2024 | 157.12 | 158.49 | 157.12 | 157.84 | 157.84 | 200,697 |
| 09 may 2024 | 155.86 | 157.69 | 155.66 | 157.44 | 157.44 | 76 |
| 08 may 2024 | 155.75 | 157.09 | 155.47 | 157.09 | 157.09 | 1,267 |
| 07 may 2024 | 154.81 | 158.23 | 154.81 | 155.83 | 155.83 | 1,361 |
| 03 may 2024 | 157.32 | 158.17 | 156.78 | 156.78 | 156.78 | 548 |
| 02 may 2024 | 156.10 | 156.10 | 154.15 | 154.33 | 154.33 | 1,957 |
| 01 may 2024 | 154.50 | 154.50 | 153.34 | 153.76 | 153.76 | 685 |
| 30 abr 2024 | 154.75 | 155.78 | 154.05 | 155.78 | 155.78 | 75,990 |
| 29 abr 2024 | 156.24 | 157.05 | 156.01 | 156.57 | 156.57 | 514 |
| 26 abr 2024 | 155.48 | 157.58 | 155.48 | 156.66 | 156.66 | 731 |
| 25 abr 2024 | 156.96 | 156.96 | 154.86 | 155.64 | 155.64 | 910 |
| 24 abr 2024 | 156.17 | 157.58 | 156.17 | 157.58 | 157.58 | 264 |
| 23 abr 2024 | 156.05 | 157.45 | 156.05 | 157.39 | 157.39 | 1,760 |
| 22 abr 2024 | 152.76 | 155.86 | 152.36 | 155.84 | 155.84 | 911 |
| 19 abr 2024 | 148.99 | 152.35 | 148.31 | 151.95 | 151.95 | 931 |
| 18 abr 2024 | 148.50 | 148.92 | 147.13 | 147.13 | 147.13 | 1,063 |
| 17 abr 2024 | 149.69 | 149.69 | 146.12 | 147.41 | 147.41 | 1,099 |
| 16 abr 2024 | 147.34 | 147.82 | 143.86 | 147.45 | 147.45 | 1,176 |
| 15 abr 2024 | 152.36 | 153.93 | 150.35 | 150.88 | 150.88 | 1,308 |
| 12 abr 2024 | 151.91 | 151.91 | 150.09 | 150.51 | 150.51 | 1,207 |
| 12 abr 2024 | 1.55 Dividendo | |||||
| 11 abr 2024 | 154.63 | 154.90 | 151.88 | 154.89 | 153.34 | 446 |
| 10 abr 2024 | 156.07 | 158.18 | 154.40 | 155.63 | 154.07 | 890 |
| 09 abr 2024 | 161.14 | 161.87 | 159.45 | 160.88 | 159.27 | 83,286 |
| 08 abr 2024 | 158.19 | 161.11 | 157.92 | 161.11 | 159.50 | 281 |
| 05 abr 2024 | 156.33 | 157.53 | 155.91 | 156.98 | 155.41 | 1,086 |
| 04 abr 2024 | 158.92 | 159.16 | 157.98 | 157.98 | 156.39 | 1,602 |
| 03 abr 2024 | 157.51 | 159.40 | 156.62 | 156.62 | 155.05 | 214,829 |
| 02 abr 2024 | 158.46 | 159.37 | 158.11 | 158.41 | 156.82 | 225,657 |
| 28 mar 2024 | 159.98 | 162.00 | 159.79 | 162.00 | 160.38 | 652 |
| 27 mar 2024 | 156.83 | 157.89 | 155.55 | 157.89 | 156.31 | 599 |
| 26 mar 2024 | 155.04 | 155.81 | 154.92 | 155.38 | 153.83 | 149,903 |
| 25 mar 2024 | 155.50 | 156.97 | 154.69 | 154.78 | 153.23 | 918 |
| 22 mar 2024 | 158.20 | 159.00 | 156.00 | 156.27 | 154.71 | 500 |
| 21 mar 2024 | 154.54 | 157.46 | 154.54 | 156.63 | 155.06 | 1,651 |
| 20 mar 2024 | 150.15 | 152.80 | 149.42 | 152.80 | 151.27 | 1,630 |
| 19 mar 2024 | 150.16 | 150.90 | 149.35 | 149.96 | 148.46 | 590 |
| 18 mar 2024 | 147.94 | 149.74 | 146.95 | 149.61 | 148.11 | 1,057 |
| 15 mar 2024 | 147.88 | 150.02 | 147.88 | 149.07 | 147.58 | 1,542 |
| 14 mar 2024 | 152.84 | 152.84 | 147.64 | 147.64 | 146.16 | 2,154 |
| 13 mar 2024 | 151.89 | 153.19 | 151.57 | 152.43 | 150.90 | 104 |
| 12 mar 2024 | 153.55 | 153.55 | 151.47 | 151.58 | 150.06 | 195 |
| 11 mar 2024 | 149.76 | 152.61 | 148.99 | 152.32 | 150.80 | 1,989 |
| 08 mar 2024 | 151.55 | 151.70 | 150.95 | 151.24 | 149.73 | 192 |
| 07 mar 2024 | 151.86 | 152.88 | 149.95 | 150.54 | 149.04 | 1,002 |
| 06 mar 2024 | 148.85 | 151.71 | 147.01 | 149.75 | 148.25 | 733 |
| 05 mar 2024 | 153.74 | 157.17 | 153.04 | 156.83 | 155.26 | 1,889 |
| 04 mar 2024 | 151.40 | 155.75 | 150.67 | 154.05 | 152.51 | 1,361 |
| 01 mar 2024 | 146.88 | 147.85 | 145.26 | 147.00 | 145.53 | 701 |
| 29 feb 2024 | 148.25 | 148.68 | 146.90 | 147.11 | 145.64 | 543 |
| 28 feb 2024 | 146.31 | 147.56 | 145.20 | 146.39 | 144.93 | 217 |
| 27 feb 2024 | 145.89 | 146.79 | 144.97 | 145.90 | 144.44 | 1,490 |
| 26 feb 2024 | 146.04 | 146.85 | 145.30 | 145.41 | 143.95 | 352 |
| 23 feb 2024 | 145.26 | 147.41 | 144.90 | 147.41 | 145.94 | 833 |
| 22 feb 2024 | 145.67 | 146.75 | 145.35 | 145.54 | 144.08 | 348 |
| 21 feb 2024 | 141.72 | 145.10 | 139.75 | 144.91 | 143.46 | 353 |
| 20 feb 2024 | 148.42 | 148.42 | 147.03 | 147.40 | 145.92 | 2,395 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 149.63 | 149.63 | 148.28 | 148.69 | 147.20 | 84 |
| 15 feb 2024 | 147.54 | 150.00 | 147.41 | 148.42 | 146.93 | 238 |
| 14 feb 2024 | 146.76 | 147.27 | 146.32 | 146.93 | 145.46 | 642 |
| 13 feb 2024 | 146.61 | 147.12 | 143.93 | 143.93 | 142.49 | 48 |
| 12 feb 2024 | 147.78 | 150.05 | 147.42 | 150.05 | 148.55 | 92 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.