U.S. markets closed

Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.91+0.05 (+0.39%)
Al cierre: 04:00PM EDT
12.91 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202412.8713.0612.8612.9112.91266,700
09 may 202412.8012.8812.7612.8612.86373,600
08 may 202412.8012.8412.6812.8012.80300,600
07 may 202412.7913.0612.7812.9012.90588,800
06 may 202412.7912.9212.7512.8012.80475,600
03 may 202412.9812.9812.7412.7612.76592,800
02 may 202413.3513.6912.4812.7112.711,265,500
01 may 202413.4213.6013.3913.3913.39639,700
30 abr 202413.5813.6113.3813.4013.40363,200
29 abr 202413.6213.7413.5613.6013.60812,800
26 abr 202413.7413.7613.5913.6013.60422,100
25 abr 202413.8813.8813.6013.6313.63292,400
24 abr 202414.0214.1513.8613.9313.93281,600
23 abr 202414.0314.2613.9514.1314.13296,600
22 abr 202413.9814.1413.8714.0214.02369,700
19 abr 202413.4013.7813.4013.7513.75380,600
18 abr 202413.4913.5513.3613.4313.43312,000
17 abr 202413.5113.6113.4113.4713.47256,400
16 abr 202413.5913.6313.3013.4013.40471,000
15 abr 202414.0314.0313.6013.6313.63339,400
12 abr 202414.1714.1713.8813.8813.88246,400
11 abr 202414.3914.4314.1314.1414.14235,000
10 abr 202414.4014.6314.2714.3614.36440,400
09 abr 202414.5714.6714.4014.6514.65234,700
08 abr 202414.4714.5514.4114.4614.46268,300
05 abr 202414.3314.5214.2514.3514.35200,800
04 abr 202414.6014.7714.3014.3214.32244,600
03 abr 202414.3214.6314.3214.5314.53377,400
02 abr 202414.6014.6814.4314.4514.45311,000
01 abr 202414.8714.9014.5514.6514.65161,500
28 mar 202414.5514.8614.5514.8414.84516,400
27 mar 202414.4714.5814.4314.5314.53273,000
26 mar 202414.4814.5614.3714.3814.38246,900
25 mar 202414.5214.5714.4014.4314.43282,300
22 mar 202414.5314.6014.4114.4314.43254,900
21 mar 202414.5614.6214.3914.4814.48667,300
20 mar 202414.3314.6014.1914.5314.53435,000
19 mar 202414.5014.6014.3314.3714.37356,300
18 mar 202414.6114.7314.5314.5514.55233,800
15 mar 202414.6014.7814.5614.6514.65516,900
14 mar 202414.7414.7614.5514.6514.65230,100
13 mar 202414.6714.8114.6514.7814.78351,800
12 mar 202414.8914.9014.6114.6314.63273,300
11 mar 202414.9315.0314.7214.8714.87233,300
08 mar 202414.9915.0314.7914.8514.85349,900
07 mar 202415.0415.0414.7814.8614.86446,100
06 mar 202414.7514.9414.7114.9214.92436,900
05 mar 202414.8514.9114.7114.7814.78265,900
04 mar 202414.9414.9414.7114.7714.77249,300
01 mar 202414.9515.0114.8514.8914.89380,200
29 feb 202415.1415.1414.8114.9014.90417,000
28 feb 202414.9015.0614.8214.8914.89231,500
27 feb 202415.0715.2314.8514.9314.93276,200
26 feb 202414.9115.0314.6914.9614.96325,700
23 feb 202415.2015.2014.8714.8914.89228,600
22 feb 202415.2415.4614.9615.1515.15399,000
21 feb 202415.1415.4115.0915.2915.29260,100
21 feb 20240.399 Dividendo
20 feb 202415.5216.1315.4715.6515.25421,600
16 feb 202415.0015.6914.9015.5815.18376,900
15 feb 202415.0416.1614.7614.8514.47422,900
14 feb 202414.1714.3214.1314.3213.95258,400
13 feb 202414.3314.3613.9114.0013.64266,200
12 feb 202414.6414.7614.6114.7214.34198,200
09 feb 202414.4414.6914.3714.6414.27175,500
08 feb 202414.2814.4514.1714.4314.06158,500
07 feb 202414.2614.2914.0614.2313.87122,000
06 feb 202413.9614.1913.9614.1913.8395,400
05 feb 202414.1714.1713.9413.9613.60180,600
02 feb 202414.2914.4314.2414.3413.97143,000
01 feb 202414.2914.4814.1414.4014.03212,200
31 ene 202414.8214.8214.2514.2713.91195,900
30 ene 202414.7214.7514.5914.6314.26109,000
29 ene 202414.6214.7814.5014.7814.40166,600
26 ene 202414.5114.7714.5114.6314.26145,900
25 ene 202414.3314.5014.1914.5014.13210,000
24 ene 202414.2714.3314.0114.1613.80245,800
23 ene 202414.3814.3814.1514.1913.83251,900
22 ene 202414.4414.5314.1214.2313.87257,200
19 ene 202414.3714.3714.0114.2813.92268,700
18 ene 202414.4114.4514.1714.2513.89166,100
17 ene 202414.3214.4714.2514.3613.99189,100
16 ene 202414.7114.7114.4514.5514.18190,900
12 ene 202414.9614.9714.6714.7114.33115,400
11 ene 202414.8514.9014.6114.7514.37188,200
10 ene 202414.8314.9914.7414.8514.47130,600
09 ene 202414.9415.1714.8214.9214.54192,600
08 ene 202414.7215.2214.6915.1514.76301,600
05 ene 202414.7915.0414.7914.8114.43191,200
04 ene 202415.0115.1414.9014.9214.54136,000
03 ene 202415.3215.3214.9314.9314.55143,900
02 ene 202415.4515.5115.1915.3414.95145,900
29 dic 202315.8915.8915.5015.5115.11177,100
28 dic 202315.9015.9915.7615.8915.48223,000
27 dic 202315.7616.0015.7616.0015.59235,700
26 dic 202315.5015.7715.5015.7115.31171,400
22 dic 202315.4315.5615.3915.4015.01273,700
21 dic 202315.3715.4215.2815.3514.96209,500
20 dic 202315.5115.8015.2515.2714.88339,500
19 dic 202315.3715.5615.3715.5015.10224,200
*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...