Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 6.65 | 6.76 | 6.40 | 6.44 | 6.44 | 1,757,300 |
| 05 sept 2024 | 6.84 | 6.93 | 6.66 | 6.69 | 6.69 | 764,100 |
| 04 sept 2024 | 6.74 | 6.90 | 6.69 | 6.75 | 6.75 | 1,040,000 |
| 03 sept 2024 | 6.97 | 7.03 | 6.72 | 6.78 | 6.78 | 2,119,600 |
| 30 ago 2024 | 7.11 | 7.17 | 6.96 | 7.07 | 7.07 | 1,431,200 |
| 29 ago 2024 | 7.16 | 7.18 | 7.02 | 7.04 | 7.04 | 1,365,500 |
| 28 ago 2024 | 7.16 | 7.27 | 7.06 | 7.13 | 7.13 | 1,040,700 |
| 27 ago 2024 | 7.17 | 7.30 | 7.10 | 7.21 | 7.21 | 1,042,100 |
| 26 ago 2024 | 7.41 | 7.41 | 7.19 | 7.24 | 7.24 | 981,900 |
| 23 ago 2024 | 7.24 | 7.52 | 7.18 | 7.38 | 7.38 | 1,677,000 |
| 22 ago 2024 | 7.27 | 7.35 | 7.17 | 7.17 | 7.17 | 1,498,500 |
| 22 ago 2024 | 0.05 Dividendo | |||||
| 21 ago 2024 | 7.36 | 7.43 | 7.13 | 7.27 | 7.22 | 1,275,400 |
| 20 ago 2024 | 7.44 | 7.51 | 7.25 | 7.27 | 7.22 | 1,499,400 |
| 19 ago 2024 | 7.20 | 7.52 | 7.20 | 7.49 | 7.44 | 2,321,200 |
| 16 ago 2024 | 7.23 | 7.34 | 7.01 | 7.19 | 7.14 | 2,278,700 |
| 15 ago 2024 | 7.26 | 7.29 | 7.05 | 7.22 | 7.17 | 2,174,600 |
| 14 ago 2024 | 7.25 | 7.39 | 6.98 | 7.09 | 7.04 | 2,152,200 |
| 13 ago 2024 | 7.01 | 7.40 | 7.00 | 7.23 | 7.18 | 4,424,600 |
| 12 ago 2024 | 6.32 | 7.19 | 6.30 | 6.92 | 6.87 | 5,315,100 |
| 09 ago 2024 | 7.11 | 7.70 | 6.19 | 6.29 | 6.25 | 8,719,600 |
| 08 ago 2024 | 5.70 | 5.86 | 5.60 | 5.68 | 5.64 | 3,864,400 |
| 07 ago 2024 | 5.99 | 6.08 | 5.58 | 5.65 | 5.61 | 2,925,900 |
| 06 ago 2024 | 5.79 | 5.90 | 5.72 | 5.86 | 5.82 | 2,137,600 |
| 05 ago 2024 | 5.78 | 5.98 | 5.64 | 5.82 | 5.78 | 2,365,100 |
| 02 ago 2024 | 6.05 | 6.20 | 5.98 | 6.09 | 6.05 | 2,016,500 |
| 01 ago 2024 | 6.63 | 6.73 | 6.23 | 6.34 | 6.30 | 2,197,800 |
| 31 jul 2024 | 6.62 | 6.83 | 6.53 | 6.60 | 6.55 | 1,983,900 |
| 30 jul 2024 | 6.70 | 6.78 | 6.52 | 6.56 | 6.51 | 3,139,200 |
| 29 jul 2024 | 7.00 | 7.21 | 6.61 | 6.67 | 6.62 | 2,575,000 |
| 26 jul 2024 | 6.80 | 6.87 | 6.62 | 6.74 | 6.69 | 2,015,100 |
| 25 jul 2024 | 6.62 | 6.75 | 6.58 | 6.66 | 6.61 | 1,708,000 |
| 24 jul 2024 | 6.67 | 6.74 | 6.54 | 6.59 | 6.54 | 1,894,100 |
| 23 jul 2024 | 6.75 | 6.86 | 6.68 | 6.75 | 6.70 | 2,479,900 |
| 22 jul 2024 | 6.81 | 6.90 | 6.75 | 6.81 | 6.76 | 1,205,600 |
| 19 jul 2024 | 6.86 | 6.91 | 6.75 | 6.78 | 6.73 | 1,337,900 |
| 18 jul 2024 | 7.07 | 7.27 | 6.86 | 6.86 | 6.81 | 1,845,600 |
| 17 jul 2024 | 6.99 | 7.19 | 6.99 | 7.08 | 7.03 | 2,700,100 |
| 16 jul 2024 | 7.05 | 7.15 | 6.86 | 7.08 | 7.03 | 2,853,100 |
| 15 jul 2024 | 6.85 | 7.01 | 6.72 | 6.92 | 6.87 | 2,472,700 |
| 12 jul 2024 | 6.67 | 6.80 | 6.55 | 6.71 | 6.66 | 1,616,900 |
| 11 jul 2024 | 6.31 | 6.65 | 6.27 | 6.60 | 6.55 | 2,485,700 |
| 10 jul 2024 | 6.45 | 6.47 | 6.09 | 6.14 | 6.10 | 1,821,900 |
| 09 jul 2024 | 6.47 | 6.54 | 6.30 | 6.37 | 6.33 | 2,163,000 |
| 08 jul 2024 | 6.44 | 6.51 | 6.30 | 6.44 | 6.40 | 2,326,800 |
| 05 jul 2024 | 6.22 | 6.43 | 6.16 | 6.36 | 6.32 | 2,791,000 |
| 03 jul 2024 | 6.32 | 6.42 | 6.12 | 6.26 | 6.22 | 1,593,600 |
| 02 jul 2024 | 5.95 | 6.32 | 5.78 | 6.25 | 6.21 | 4,659,700 |
| 01 jul 2024 | 5.23 | 6.00 | 5.22 | 5.95 | 5.91 | 6,783,900 |
| 28 jun 2024 | 5.02 | 5.15 | 4.98 | 5.08 | 5.05 | 5,667,000 |
| 27 jun 2024 | 4.96 | 5.00 | 4.87 | 4.91 | 4.88 | 2,167,600 |
| 26 jun 2024 | 4.64 | 4.99 | 4.62 | 4.95 | 4.92 | 1,396,200 |
| 25 jun 2024 | 4.74 | 4.78 | 4.67 | 4.67 | 4.64 | 753,900 |
| 24 jun 2024 | 4.71 | 4.81 | 4.66 | 4.76 | 4.73 | 1,483,700 |
| 21 jun 2024 | 4.78 | 4.80 | 4.63 | 4.65 | 4.62 | 4,420,500 |
| 20 jun 2024 | 4.89 | 4.89 | 4.76 | 4.80 | 4.77 | 1,320,400 |
| 18 jun 2024 | 4.94 | 5.08 | 4.88 | 4.88 | 4.85 | 1,689,100 |
| 17 jun 2024 | 4.83 | 4.99 | 4.77 | 4.95 | 4.92 | 1,057,800 |
| 14 jun 2024 | 4.91 | 4.97 | 4.84 | 4.86 | 4.83 | 909,600 |
| 13 jun 2024 | 5.12 | 5.14 | 4.93 | 4.98 | 4.95 | 1,491,100 |
| 12 jun 2024 | 5.41 | 5.44 | 5.12 | 5.15 | 5.11 | 1,300,700 |
| 11 jun 2024 | 5.16 | 5.19 | 5.06 | 5.13 | 5.09 | 1,104,400 |
| 10 jun 2024 | 5.14 | 5.20 | 5.08 | 5.20 | 5.16 | 1,404,200 |
| 07 jun 2024 | 5.19 | 5.34 | 5.19 | 5.24 | 5.20 | 1,586,200 |
| 06 jun 2024 | 5.34 | 5.41 | 5.24 | 5.30 | 5.26 | 1,300,700 |
| 05 jun 2024 | 5.41 | 5.45 | 5.30 | 5.37 | 5.33 | 1,031,700 |
| 04 jun 2024 | 5.40 | 5.50 | 5.27 | 5.34 | 5.30 | 1,214,300 |
| 03 jun 2024 | 5.50 | 5.50 | 5.30 | 5.43 | 5.39 | 1,202,300 |
| 31 may 2024 | 5.36 | 5.47 | 5.34 | 5.42 | 5.38 | 1,210,800 |
| 30 may 2024 | 5.20 | 5.39 | 5.17 | 5.34 | 5.30 | 1,435,800 |
| 29 may 2024 | 5.04 | 5.20 | 4.92 | 5.14 | 5.10 | 1,474,200 |
| 28 may 2024 | 5.25 | 5.28 | 4.95 | 5.04 | 5.01 | 2,139,600 |
| 24 may 2024 | 5.01 | 5.26 | 4.99 | 5.25 | 5.21 | 1,154,800 |
| 23 may 2024 | 5.10 | 5.16 | 4.96 | 4.99 | 4.96 | 1,148,500 |
| 22 may 2024 | 5.39 | 5.48 | 5.03 | 5.07 | 5.04 | 1,868,200 |
| 22 may 2024 | 0.05 Dividendo | |||||
| 21 may 2024 | 5.23 | 5.26 | 5.13 | 5.25 | 5.16 | 1,567,000 |
| 20 may 2024 | 5.30 | 5.37 | 5.24 | 5.28 | 5.19 | 1,248,800 |
| 17 may 2024 | 5.31 | 5.35 | 5.21 | 5.27 | 5.18 | 823,500 |
| 16 may 2024 | 5.45 | 5.45 | 5.31 | 5.32 | 5.23 | 945,500 |
| 15 may 2024 | 5.77 | 5.78 | 5.38 | 5.46 | 5.37 | 2,733,900 |
| 14 may 2024 | 5.30 | 5.78 | 5.27 | 5.72 | 5.63 | 2,839,900 |
| 13 may 2024 | 5.07 | 5.27 | 5.06 | 5.23 | 5.14 | 1,418,900 |
| 10 may 2024 | 5.05 | 5.07 | 4.98 | 5.06 | 4.98 | 989,000 |
| 09 may 2024 | 5.18 | 5.19 | 5.04 | 5.08 | 5.00 | 1,311,700 |
| 08 may 2024 | 5.18 | 5.25 | 5.12 | 5.20 | 5.12 | 1,770,900 |
| 07 may 2024 | 5.30 | 5.45 | 5.22 | 5.23 | 5.14 | 1,413,600 |
| 06 may 2024 | 5.30 | 5.32 | 5.19 | 5.29 | 5.20 | 1,415,400 |
| 03 may 2024 | 5.31 | 5.51 | 5.17 | 5.27 | 5.18 | 3,467,900 |
| 02 may 2024 | 4.50 | 5.32 | 4.45 | 5.25 | 5.16 | 5,903,500 |
| 01 may 2024 | 4.29 | 4.35 | 4.14 | 4.21 | 4.14 | 1,306,600 |
| 30 abr 2024 | 4.13 | 4.36 | 4.09 | 4.26 | 4.19 | 1,810,400 |
| 29 abr 2024 | 4.12 | 4.22 | 4.12 | 4.15 | 4.08 | 910,700 |
| 26 abr 2024 | 4.25 | 4.25 | 4.12 | 4.13 | 4.06 | 699,400 |
| 25 abr 2024 | 4.19 | 4.23 | 4.07 | 4.22 | 4.15 | 1,273,900 |
| 24 abr 2024 | 4.19 | 4.26 | 4.14 | 4.24 | 4.17 | 1,352,900 |
| 23 abr 2024 | 4.19 | 4.26 | 4.13 | 4.20 | 4.13 | 1,279,000 |
| 22 abr 2024 | 4.04 | 4.25 | 4.04 | 4.20 | 4.13 | 1,181,500 |
| 19 abr 2024 | 4.01 | 4.10 | 3.98 | 3.99 | 3.92 | 1,016,000 |
| 18 abr 2024 | 3.95 | 4.13 | 3.94 | 4.03 | 3.96 | 1,384,900 |
| *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.