Prudential Financial, Inc. (0KRX.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:06PM BST
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 121.18 | 121.83 | 120.34 | 121.09 | 121.09 | 240 |
| 26 sept 2024 | 120.39 | 121.16 | 119.97 | 120.98 | 120.98 | 101 |
| 25 sept 2024 | 120.16 | 120.27 | 119.41 | 120.01 | 120.01 | 443 |
| 24 sept 2024 | 121.13 | 121.54 | 119.99 | 120.08 | 120.08 | 286 |
| 23 sept 2024 | 121.84 | 122.00 | 120.79 | 120.87 | 120.87 | 236 |
| 20 sept 2024 | 121.17 | 121.80 | 120.70 | 121.02 | 121.02 | 41,864 |
| 19 sept 2024 | 121.70 | 122.11 | 120.29 | 122.03 | 122.03 | 2,122 |
| 18 sept 2024 | 119.35 | 120.57 | 118.47 | 120.57 | 120.57 | 1,012 |
| 17 sept 2024 | 117.77 | 119.52 | 117.77 | 118.71 | 118.71 | 929 |
| 16 sept 2024 | 117.06 | 118.07 | 117.06 | 117.54 | 117.54 | 667 |
| 13 sept 2024 | 116.40 | 117.08 | 116.31 | 116.87 | 116.87 | 441 |
| 12 sept 2024 | 115.22 | 116.18 | 113.42 | 115.57 | 115.57 | 632 |
| 11 sept 2024 | 114.03 | 114.47 | 111.49 | 113.80 | 113.80 | 796 |
| 10 sept 2024 | 115.20 | 115.50 | 112.84 | 114.03 | 114.03 | 612 |
| 09 sept 2024 | 114.50 | 115.63 | 113.44 | 115.61 | 115.61 | 1,234 |
| 06 sept 2024 | 117.50 | 118.29 | 113.22 | 113.22 | 113.22 | 677 |
| 05 sept 2024 | 119.95 | 120.55 | 117.02 | 117.32 | 117.32 | 5,142 |
| 04 sept 2024 | 121.04 | 122.00 | 118.62 | 118.62 | 118.62 | 725 |
| 03 sept 2024 | 120.09 | 121.30 | 119.69 | 121.30 | 121.30 | 1,387 |
| 02 sept 2024 | - | - | - | - | - | - |
| 30 ago 2024 | 119.80 | 120.59 | 119.77 | 120.55 | 120.55 | 11,477 |
| 29 ago 2024 | 119.44 | 120.56 | 118.21 | 120.56 | 120.56 | 394 |
| 28 ago 2024 | 118.14 | 119.02 | 117.79 | 118.33 | 118.33 | 189 |
| 27 ago 2024 | 117.60 | 118.14 | 117.41 | 117.85 | 117.85 | 1,156 |
| 23 ago 2024 | 115.72 | 117.59 | 115.58 | 117.24 | 117.24 | 385 |
| 22 ago 2024 | 114.40 | 115.14 | 114.23 | 114.78 | 114.78 | 373 |
| 21 ago 2024 | 113.46 | 114.03 | 113.04 | 114.03 | 114.03 | 1,184 |
| 20 ago 2024 | 114.06 | 114.87 | 113.74 | 113.77 | 113.77 | 500 |
| 20 ago 2024 | 1.3 Dividendo | |||||
| 19 ago 2024 | 114.56 | 115.68 | 114.56 | 115.55 | 114.25 | 60 |
| 16 ago 2024 | 113.60 | 114.84 | 113.60 | 114.84 | 113.55 | 2,357 |
| 15 ago 2024 | 113.19 | 113.84 | 112.03 | 113.79 | 112.51 | 803 |
| 14 ago 2024 | 109.57 | 111.59 | 109.57 | 111.29 | 110.04 | 569 |
| 13 ago 2024 | 109.77 | 109.77 | 107.75 | 108.85 | 107.63 | 490 |
| 12 ago 2024 | 110.64 | 110.75 | 108.57 | 108.57 | 107.34 | 504 |
| 09 ago 2024 | 108.79 | 109.54 | 108.14 | 109.52 | 108.29 | 320 |
| 08 ago 2024 | 107.75 | 109.01 | 107.35 | 108.89 | 107.66 | 575 |
| 07 ago 2024 | 108.99 | 109.79 | 107.15 | 107.67 | 106.46 | 1,173 |
| 06 ago 2024 | 106.36 | 108.04 | 105.78 | 107.82 | 106.61 | 539 |
| 05 ago 2024 | 107.39 | 107.47 | 104.67 | 106.62 | 105.42 | 1,948 |
| 02 ago 2024 | 120.00 | 124.15 | 109.24 | 109.35 | 108.11 | 1,455 |
| 01 ago 2024 | 126.48 | 126.73 | 123.68 | 123.74 | 122.35 | 1,156 |
| 31 jul 2024 | 126.24 | 126.24 | 125.42 | 126.21 | 124.79 | 370 |
| 30 jul 2024 | 124.93 | 126.48 | 124.93 | 126.04 | 124.62 | 999 |
| 29 jul 2024 | 123.66 | 124.30 | 123.58 | 124.27 | 122.87 | 71,116 |
| 26 jul 2024 | 123.09 | 124.49 | 123.09 | 124.29 | 122.89 | 609 |
| 25 jul 2024 | 123.78 | 125.31 | 123.61 | 124.00 | 122.60 | 1,682 |
| 24 jul 2024 | 124.21 | 125.10 | 123.82 | 124.34 | 122.94 | 12,226 |
| 23 jul 2024 | 124.17 | 124.74 | 124.17 | 124.74 | 123.33 | 100,375 |
| 22 jul 2024 | 125.50 | 125.50 | 123.37 | 124.75 | 123.35 | 356 |
| 19 jul 2024 | 125.43 | 125.45 | 123.99 | 124.08 | 122.68 | 1,201 |
| 18 jul 2024 | 126.78 | 127.94 | 126.03 | 126.03 | 124.61 | 1,007 |
| 17 jul 2024 | 127.75 | 128.29 | 126.52 | 128.00 | 126.56 | 874 |
| 16 jul 2024 | 125.50 | 127.51 | 125.50 | 126.97 | 125.54 | 1,207 |
| 15 jul 2024 | 123.40 | 125.75 | 123.38 | 125.60 | 124.19 | 1,790 |
| 12 jul 2024 | 122.38 | 124.17 | 122.38 | 123.78 | 122.39 | 408 |
| 11 jul 2024 | 120.50 | 121.99 | 120.00 | 121.99 | 120.62 | 1,005 |
| 10 jul 2024 | 118.88 | 119.76 | 117.82 | 119.76 | 118.41 | 1,649 |
| 09 jul 2024 | 116.86 | 119.55 | 116.70 | 119.30 | 117.96 | 772 |
| 08 jul 2024 | 117.25 | 117.96 | 116.86 | 116.93 | 115.61 | 47 |
| 05 jul 2024 | 117.94 | 118.30 | 116.52 | 116.84 | 115.53 | 1,550 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 118.48 | 119.49 | 118.36 | 118.76 | 117.42 | 453 |
| 02 jul 2024 | 116.82 | 117.96 | 116.82 | 117.65 | 116.33 | 1,741 |
| 01 jul 2024 | 118.00 | 118.84 | 117.16 | 117.63 | 116.31 | 125 |
| 28 jun 2024 | 117.85 | 118.26 | 117.33 | 117.41 | 116.09 | 16,634 |
| 27 jun 2024 | 117.65 | 117.91 | 117.39 | 117.68 | 116.36 | 967 |
| 26 jun 2024 | 116.78 | 117.93 | 116.52 | 117.16 | 115.84 | 2,836 |
| 25 jun 2024 | 119.11 | 119.46 | 118.40 | 118.42 | 117.09 | 492 |
| 24 jun 2024 | 117.73 | 120.10 | 117.73 | 119.58 | 118.24 | 70,477 |
| 21 jun 2024 | 117.20 | 117.83 | 116.84 | 117.83 | 116.50 | 430 |
| 20 jun 2024 | 115.38 | 116.89 | 115.23 | 116.85 | 115.54 | 22,525 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 114.90 | 115.14 | 114.66 | 115.04 | 113.75 | 1,958 |
| 17 jun 2024 | 113.00 | 114.16 | 113.00 | 114.16 | 112.88 | 1,030 |
| 14 jun 2024 | 113.11 | 113.97 | 112.49 | 112.98 | 111.71 | 46,030 |
| 13 jun 2024 | 113.51 | 113.99 | 113.30 | 113.97 | 112.69 | 1,178 |
| 12 jun 2024 | 114.30 | 116.43 | 114.30 | 115.59 | 114.29 | 7,981 |
| 11 jun 2024 | 116.69 | 116.69 | 113.97 | 114.76 | 113.47 | 1,727 |
| 10 jun 2024 | 117.11 | 117.51 | 116.62 | 117.43 | 116.10 | 689 |
| 07 jun 2024 | 117.05 | 118.45 | 117.05 | 118.19 | 116.86 | 858 |
| 06 jun 2024 | 118.65 | 118.65 | 116.76 | 116.85 | 115.54 | 2,567 |
| 05 jun 2024 | 117.97 | 118.49 | 116.32 | 117.40 | 116.08 | 11,064 |
| 04 jun 2024 | 119.62 | 119.77 | 118.07 | 118.44 | 117.11 | 47,301 |
| 03 jun 2024 | 120.60 | 120.65 | 118.58 | 119.19 | 117.85 | 1,860 |
| 31 may 2024 | 119.35 | 119.51 | 118.29 | 119.02 | 117.68 | 3,016 |
| 30 may 2024 | 116.95 | 118.26 | 116.95 | 118.26 | 116.93 | 66,941 |
| 29 may 2024 | 117.17 | 117.36 | 115.83 | 117.36 | 116.04 | 14,238 |
| 28 may 2024 | 119.42 | 119.42 | 118.07 | 118.08 | 116.75 | 619 |
| 24 may 2024 | 118.58 | 118.95 | 118.41 | 118.86 | 117.53 | 326 |
| 23 may 2024 | 119.24 | 119.24 | 117.91 | 117.91 | 116.59 | 1,525 |
| 22 may 2024 | 119.31 | 120.08 | 118.56 | 119.48 | 118.14 | 1,135 |
| 21 may 2024 | 117.70 | 118.46 | 117.55 | 117.89 | 116.56 | 803 |
| 20 may 2024 | 119.95 | 120.35 | 118.29 | 118.29 | 116.96 | 642 |
| 20 may 2024 | 1.3 Dividendo | |||||
| 17 may 2024 | 120.59 | 121.00 | 119.00 | 120.85 | 118.20 | 427 |
| 16 may 2024 | 119.79 | 120.47 | 119.46 | 120.38 | 117.75 | 388 |
| 15 may 2024 | 119.73 | 119.73 | 118.86 | 118.96 | 116.36 | 1,023 |
| 14 may 2024 | 118.47 | 118.85 | 117.76 | 118.55 | 115.96 | 273 |
| 13 may 2024 | 119.00 | 119.58 | 118.67 | 118.72 | 116.12 | 315 |
| *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.