Pitney Bowes Inc. (PBI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.31 | 5.51 | 5.17 | 5.27 | 5.27 | 3,391,911 |
| 02 may 2024 | 4.50 | 5.32 | 4.45 | 5.25 | 5.25 | 5,903,500 |
| 01 may 2024 | 4.29 | 4.35 | 4.14 | 4.21 | 4.21 | 1,306,600 |
| 30 abr 2024 | 4.13 | 4.36 | 4.09 | 4.26 | 4.26 | 1,810,400 |
| 29 abr 2024 | 4.12 | 4.22 | 4.12 | 4.15 | 4.15 | 910,700 |
| 26 abr 2024 | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | 699,400 |
| 25 abr 2024 | 4.19 | 4.23 | 4.07 | 4.22 | 4.22 | 1,273,900 |
| 24 abr 2024 | 4.19 | 4.26 | 4.14 | 4.24 | 4.24 | 1,352,900 |
| 23 abr 2024 | 4.19 | 4.26 | 4.13 | 4.20 | 4.20 | 1,279,000 |
| 22 abr 2024 | 4.04 | 4.25 | 4.04 | 4.20 | 4.20 | 1,181,500 |
| 19 abr 2024 | 4.01 | 4.10 | 3.98 | 3.99 | 3.99 | 1,016,000 |
| 18 abr 2024 | 3.95 | 4.13 | 3.94 | 4.03 | 4.03 | 1,384,900 |
| 17 abr 2024 | 4.05 | 4.11 | 3.92 | 3.93 | 3.93 | 811,500 |
| 16 abr 2024 | 4.02 | 4.08 | 3.96 | 3.99 | 3.99 | 860,500 |
| 15 abr 2024 | 4.07 | 4.16 | 3.99 | 4.07 | 4.07 | 1,516,600 |
| 12 abr 2024 | 4.05 | 4.10 | 3.97 | 4.07 | 4.07 | 1,371,700 |
| 11 abr 2024 | 4.14 | 4.17 | 4.01 | 4.11 | 4.11 | 1,097,800 |
| 10 abr 2024 | 4.19 | 4.26 | 4.00 | 4.12 | 4.12 | 1,796,600 |
| 09 abr 2024 | 4.05 | 4.33 | 3.95 | 4.32 | 4.32 | 2,908,400 |
| 08 abr 2024 | 4.02 | 4.07 | 3.90 | 3.92 | 3.92 | 1,647,000 |
| 05 abr 2024 | 4.13 | 4.17 | 3.98 | 3.98 | 3.98 | 1,472,900 |
| 04 abr 2024 | 4.30 | 4.37 | 4.16 | 4.17 | 4.17 | 735,600 |
| 03 abr 2024 | 4.19 | 4.29 | 4.18 | 4.25 | 4.25 | 624,900 |
| 02 abr 2024 | 4.20 | 4.24 | 4.10 | 4.23 | 4.23 | 1,141,700 |
| 01 abr 2024 | 4.34 | 4.34 | 4.17 | 4.23 | 4.23 | 1,321,400 |
| 28 mar 2024 | 4.38 | 4.45 | 4.32 | 4.33 | 4.33 | 937,800 |
| 27 mar 2024 | 4.28 | 4.40 | 4.27 | 4.38 | 4.38 | 914,000 |
| 26 mar 2024 | 4.35 | 4.39 | 4.23 | 4.24 | 4.24 | 974,900 |
| 25 mar 2024 | 4.28 | 4.34 | 4.27 | 4.28 | 4.28 | 719,100 |
| 22 mar 2024 | 4.42 | 4.43 | 4.21 | 4.25 | 4.25 | 1,058,200 |
| 21 mar 2024 | 4.23 | 4.43 | 4.21 | 4.40 | 4.40 | 1,587,700 |
| 20 mar 2024 | 4.04 | 4.26 | 4.02 | 4.23 | 4.23 | 1,608,500 |
| 19 mar 2024 | 3.98 | 4.12 | 3.95 | 4.07 | 4.07 | 1,893,800 |
| 18 mar 2024 | 4.10 | 4.18 | 4.03 | 4.04 | 4.04 | 1,067,400 |
| 15 mar 2024 | 4.02 | 4.17 | 4.02 | 4.11 | 4.11 | 2,551,100 |
| 14 mar 2024 | 4.12 | 4.16 | 3.93 | 4.06 | 4.06 | 1,993,400 |
| 13 mar 2024 | 4.05 | 4.23 | 4.05 | 4.16 | 4.16 | 1,548,200 |
| 12 mar 2024 | 4.08 | 4.13 | 4.04 | 4.07 | 4.07 | 1,091,000 |
| 11 mar 2024 | 4.11 | 4.13 | 3.98 | 4.10 | 4.10 | 1,152,100 |
| 08 mar 2024 | 4.15 | 4.23 | 4.12 | 4.13 | 4.13 | 1,067,300 |
| 07 mar 2024 | 4.13 | 4.19 | 4.06 | 4.08 | 4.08 | 1,103,200 |
| 06 mar 2024 | 4.17 | 4.26 | 4.09 | 4.10 | 4.10 | 1,360,800 |
| 05 mar 2024 | 4.07 | 4.24 | 4.05 | 4.12 | 4.12 | 1,140,300 |
| 04 mar 2024 | 4.17 | 4.21 | 4.12 | 4.12 | 4.12 | 1,025,600 |
| 01 mar 2024 | 4.04 | 4.18 | 3.97 | 4.17 | 4.17 | 1,126,200 |
| 29 feb 2024 | 3.95 | 4.04 | 3.90 | 4.03 | 4.03 | 1,264,500 |
| 28 feb 2024 | 3.80 | 3.91 | 3.76 | 3.86 | 3.86 | 888,800 |
| 27 feb 2024 | 3.88 | 3.93 | 3.82 | 3.84 | 3.84 | 1,282,000 |
| 26 feb 2024 | 3.84 | 3.90 | 3.78 | 3.86 | 3.86 | 1,191,500 |
| 23 feb 2024 | 3.79 | 3.86 | 3.73 | 3.81 | 3.81 | 831,700 |
| 22 feb 2024 | 3.82 | 3.87 | 3.76 | 3.79 | 3.79 | 1,052,800 |
| 21 feb 2024 | 3.91 | 3.94 | 3.80 | 3.82 | 3.82 | 1,054,300 |
| 20 feb 2024 | 3.96 | 4.00 | 3.91 | 3.94 | 3.94 | 1,056,500 |
| 16 feb 2024 | 4.06 | 4.10 | 3.98 | 4.03 | 4.03 | 959,600 |
| 15 feb 2024 | 4.08 | 4.16 | 4.00 | 4.10 | 4.10 | 1,560,500 |
| 14 feb 2024 | 4.07 | 4.12 | 3.99 | 4.02 | 4.02 | 1,108,500 |
| 13 feb 2024 | 4.04 | 4.07 | 3.89 | 3.97 | 3.97 | 1,777,500 |
| 12 feb 2024 | 4.05 | 4.23 | 4.05 | 4.19 | 4.19 | 1,522,500 |
| 09 feb 2024 | 3.96 | 4.07 | 3.93 | 4.06 | 4.06 | 1,039,900 |
| 08 feb 2024 | 3.86 | 3.95 | 3.81 | 3.92 | 3.92 | 1,066,000 |
| 08 feb 2024 | 0.05 Dividendo | |||||
| 07 feb 2024 | 3.95 | 3.95 | 3.84 | 3.89 | 3.84 | 1,059,100 |
| 06 feb 2024 | 3.77 | 3.98 | 3.70 | 3.93 | 3.88 | 1,762,900 |
| 05 feb 2024 | 3.97 | 3.98 | 3.68 | 3.74 | 3.69 | 3,326,200 |
| 02 feb 2024 | 4.12 | 4.12 | 4.01 | 4.06 | 4.01 | 3,203,900 |
| 01 feb 2024 | 4.43 | 4.53 | 3.84 | 4.15 | 4.10 | 4,627,800 |
| 31 ene 2024 | 4.35 | 4.40 | 4.11 | 4.11 | 4.06 | 2,623,700 |
| 30 ene 2024 | 4.33 | 4.37 | 4.26 | 4.30 | 4.24 | 1,141,700 |
| 29 ene 2024 | 4.38 | 4.40 | 4.29 | 4.38 | 4.32 | 1,043,900 |
| 26 ene 2024 | 4.41 | 4.44 | 4.35 | 4.40 | 4.34 | 1,117,200 |
| 25 ene 2024 | 4.35 | 4.43 | 4.29 | 4.36 | 4.30 | 1,675,700 |
| 24 ene 2024 | 4.40 | 4.41 | 4.25 | 4.28 | 4.22 | 1,265,400 |
| 23 ene 2024 | 4.44 | 4.44 | 4.26 | 4.33 | 4.27 | 1,060,800 |
| 22 ene 2024 | 4.24 | 4.40 | 4.20 | 4.38 | 4.32 | 3,790,500 |
| 19 ene 2024 | 4.17 | 4.19 | 4.08 | 4.18 | 4.13 | 777,400 |
| 18 ene 2024 | 4.15 | 4.19 | 4.04 | 4.15 | 4.10 | 1,070,800 |
| 17 ene 2024 | 4.08 | 4.12 | 4.02 | 4.12 | 4.07 | 1,559,600 |
| 16 ene 2024 | 4.14 | 4.20 | 4.08 | 4.11 | 4.06 | 1,209,100 |
| 12 ene 2024 | 4.28 | 4.37 | 4.13 | 4.17 | 4.12 | 1,333,000 |
| 11 ene 2024 | 4.25 | 4.27 | 4.14 | 4.24 | 4.19 | 1,395,100 |
| 10 ene 2024 | 4.25 | 4.30 | 4.20 | 4.25 | 4.20 | 1,577,500 |
| 09 ene 2024 | 4.16 | 4.29 | 4.13 | 4.26 | 4.21 | 1,860,800 |
| 08 ene 2024 | 4.20 | 4.26 | 4.20 | 4.20 | 4.15 | 1,297,400 |
| 05 ene 2024 | 4.13 | 4.25 | 4.13 | 4.23 | 4.18 | 1,787,400 |
| 04 ene 2024 | 4.21 | 4.25 | 4.14 | 4.20 | 4.15 | 1,400,400 |
| 03 ene 2024 | 4.22 | 4.28 | 4.13 | 4.15 | 4.10 | 1,786,300 |
| 02 ene 2024 | 4.41 | 4.43 | 4.30 | 4.35 | 4.29 | 1,235,500 |
| 29 dic 2023 | 4.36 | 4.45 | 4.34 | 4.40 | 4.34 | 1,083,600 |
| 28 dic 2023 | 4.27 | 4.41 | 4.24 | 4.36 | 4.30 | 1,143,500 |
| 27 dic 2023 | 4.29 | 4.34 | 4.23 | 4.30 | 4.24 | 920,300 |
| 26 dic 2023 | 4.28 | 4.32 | 4.23 | 4.31 | 4.25 | 622,900 |
| 22 dic 2023 | 4.12 | 4.34 | 4.08 | 4.28 | 4.22 | 1,401,900 |
| 21 dic 2023 | 4.06 | 4.14 | 4.00 | 4.09 | 4.04 | 1,027,400 |
| 20 dic 2023 | 4.11 | 4.25 | 3.97 | 3.97 | 3.92 | 1,986,700 |
| 19 dic 2023 | 4.16 | 4.25 | 4.12 | 4.14 | 4.09 | 1,530,400 |
| 18 dic 2023 | 4.17 | 4.20 | 4.07 | 4.07 | 4.02 | 1,016,000 |
| 15 dic 2023 | 4.51 | 4.51 | 4.11 | 4.16 | 4.11 | 4,297,700 |
| 14 dic 2023 | 4.40 | 4.58 | 4.40 | 4.44 | 4.38 | 1,513,600 |
| 13 dic 2023 | 4.09 | 4.39 | 4.01 | 4.32 | 4.26 | 1,920,500 |
| 12 dic 2023 | 4.15 | 4.16 | 4.06 | 4.10 | 4.05 | 973,000 |
| *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.