U.S. markets open in 21 minutes
F S&P 500
5,211.25 -1.50 (-0.03%) F Dow Jones
39,132.00 -63.00 (-0.16%) F Nasdaq
18,191.75 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,069.00 +4.20 (+0.20%) Petróleo
79.55 +0.56 (+0.71%) Oro
2,333.50 +11.20 (+0.48%)
Permian Basin Royalty Trust (PBT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 12.15 | 12.41 | 12.03 | 12.35 | 12.35 | 70,500 |
| 07 may 2024 | 11.94 | 12.41 | 11.88 | 12.17 | 12.17 | 110,400 |
| 06 may 2024 | 11.74 | 11.99 | 11.70 | 11.83 | 11.83 | 62,300 |
| 03 may 2024 | 11.72 | 11.86 | 11.55 | 11.70 | 11.70 | 56,700 |
| 02 may 2024 | 11.51 | 11.68 | 11.45 | 11.57 | 11.57 | 38,700 |
| 01 may 2024 | 11.50 | 11.67 | 11.32 | 11.46 | 11.46 | 77,200 |
| 30 abr 2024 | 12.06 | 12.06 | 11.50 | 11.50 | 11.50 | 128,600 |
| 29 abr 2024 | 12.01 | 12.29 | 11.91 | 12.06 | 12.06 | 103,900 |
| 29 abr 2024 | 0.088 Dividendo | |||||
| 26 abr 2024 | 12.00 | 12.33 | 12.00 | 12.20 | 12.11 | 69,700 |
| 25 abr 2024 | 12.21 | 12.45 | 11.93 | 12.01 | 11.92 | 266,700 |
| 24 abr 2024 | 12.57 | 12.57 | 12.14 | 12.32 | 12.23 | 77,900 |
| 23 abr 2024 | 11.76 | 12.61 | 11.70 | 12.50 | 12.41 | 188,200 |
| 22 abr 2024 | 12.06 | 12.36 | 11.52 | 11.75 | 11.67 | 284,100 |
| 19 abr 2024 | 11.62 | 12.67 | 11.62 | 12.15 | 12.06 | 255,900 |
| 18 abr 2024 | 11.51 | 11.69 | 11.33 | 11.58 | 11.50 | 117,300 |
| 17 abr 2024 | 11.97 | 12.12 | 11.51 | 11.54 | 11.46 | 102,500 |
| 16 abr 2024 | 11.97 | 12.02 | 11.72 | 11.84 | 11.75 | 68,800 |
| 15 abr 2024 | 12.27 | 12.36 | 11.94 | 11.97 | 11.88 | 91,500 |
| 12 abr 2024 | 12.45 | 12.75 | 12.09 | 12.18 | 12.09 | 179,100 |
| 11 abr 2024 | 12.55 | 12.56 | 12.18 | 12.36 | 12.27 | 206,100 |
| 10 abr 2024 | 12.64 | 12.91 | 12.49 | 12.52 | 12.43 | 193,700 |
| 09 abr 2024 | 12.76 | 12.87 | 12.49 | 12.64 | 12.55 | 95,200 |
| 08 abr 2024 | 12.90 | 13.09 | 12.66 | 12.72 | 12.63 | 56,900 |
| 05 abr 2024 | 12.94 | 13.16 | 12.83 | 12.90 | 12.81 | 112,600 |
| 04 abr 2024 | 12.50 | 12.98 | 12.37 | 12.90 | 12.81 | 132,500 |
| 03 abr 2024 | 12.52 | 12.64 | 12.27 | 12.49 | 12.40 | 90,000 |
| 02 abr 2024 | 12.58 | 12.75 | 12.25 | 12.42 | 12.33 | 150,600 |
| 01 abr 2024 | 12.02 | 12.50 | 11.88 | 12.41 | 12.32 | 145,600 |
| 28 mar 2024 | 12.07 | 12.16 | 11.90 | 12.10 | 12.01 | 205,000 |
| 27 mar 2024 | 12.32 | 12.49 | 11.95 | 12.12 | 12.03 | 223,700 |
| 27 mar 2024 | 0.041 Dividendo | |||||
| 26 mar 2024 | 12.68 | 12.78 | 12.25 | 12.38 | 12.25 | 149,700 |
| 25 mar 2024 | 13.35 | 13.64 | 12.62 | 12.81 | 12.68 | 247,000 |
| 22 mar 2024 | 13.86 | 14.00 | 13.28 | 13.35 | 13.21 | 93,800 |
| 21 mar 2024 | 14.34 | 14.49 | 13.71 | 13.86 | 13.71 | 114,300 |
| 20 mar 2024 | 14.22 | 14.53 | 13.88 | 14.34 | 14.19 | 86,800 |
| 19 mar 2024 | 13.81 | 14.58 | 13.81 | 14.34 | 14.19 | 172,300 |
| 18 mar 2024 | 12.97 | 13.93 | 12.90 | 13.81 | 13.66 | 231,700 |
| 15 mar 2024 | 12.82 | 13.17 | 12.75 | 12.87 | 12.73 | 86,500 |
| 14 mar 2024 | 12.39 | 13.06 | 12.39 | 12.87 | 12.73 | 137,000 |
| 13 mar 2024 | 12.07 | 12.53 | 12.05 | 12.30 | 12.17 | 105,100 |
| 12 mar 2024 | 11.82 | 12.10 | 11.75 | 12.08 | 11.95 | 82,200 |
| 11 mar 2024 | 11.77 | 11.90 | 11.55 | 11.75 | 11.63 | 89,500 |
| 08 mar 2024 | 11.51 | 11.92 | 11.51 | 11.82 | 11.70 | 110,800 |
| 07 mar 2024 | 11.68 | 11.85 | 11.55 | 11.55 | 11.43 | 127,000 |
| 06 mar 2024 | 12.21 | 12.21 | 11.59 | 11.71 | 11.59 | 250,900 |
| 05 mar 2024 | 11.11 | 12.15 | 11.01 | 12.04 | 11.91 | 322,700 |
| 04 mar 2024 | 13.36 | 13.37 | 10.95 | 11.16 | 11.04 | 691,400 |
| 01 mar 2024 | 13.62 | 13.94 | 13.32 | 13.37 | 13.23 | 86,800 |
| 29 feb 2024 | 13.52 | 13.80 | 13.48 | 13.57 | 13.43 | 65,300 |
| 28 feb 2024 | 13.16 | 13.47 | 13.09 | 13.45 | 13.31 | 83,000 |
| 28 feb 2024 | 0.045 Dividendo | |||||
| 27 feb 2024 | 13.03 | 13.34 | 12.96 | 13.19 | 13.01 | 59,300 |
| 26 feb 2024 | 13.07 | 13.20 | 12.88 | 13.08 | 12.90 | 105,400 |
| 23 feb 2024 | 13.00 | 13.16 | 12.83 | 13.07 | 12.89 | 165,200 |
| 22 feb 2024 | 13.15 | 13.28 | 12.71 | 13.12 | 12.94 | 272,300 |
| 21 feb 2024 | 13.73 | 13.80 | 13.23 | 13.26 | 13.08 | 96,100 |
| 20 feb 2024 | 13.84 | 13.97 | 13.55 | 13.73 | 13.54 | 115,700 |
| 16 feb 2024 | 13.86 | 13.94 | 13.58 | 13.63 | 13.44 | 71,600 |
| 15 feb 2024 | 13.27 | 13.89 | 13.27 | 13.77 | 13.58 | 123,600 |
| 14 feb 2024 | 13.63 | 13.77 | 13.24 | 13.29 | 13.11 | 56,100 |
| 13 feb 2024 | 13.90 | 13.90 | 13.37 | 13.49 | 13.30 | 66,800 |
| 12 feb 2024 | 13.36 | 14.00 | 13.36 | 13.90 | 13.71 | 141,100 |
| 09 feb 2024 | 13.18 | 13.45 | 13.11 | 13.33 | 13.15 | 134,300 |
| 08 feb 2024 | 13.85 | 13.99 | 13.16 | 13.23 | 13.05 | 107,200 |
| 07 feb 2024 | 13.81 | 13.87 | 13.29 | 13.74 | 13.55 | 215,300 |
| 06 feb 2024 | 14.05 | 14.20 | 13.76 | 13.86 | 13.67 | 81,000 |
| 05 feb 2024 | 14.49 | 14.59 | 13.71 | 14.04 | 13.85 | 220,700 |
| 02 feb 2024 | 14.13 | 14.65 | 14.13 | 14.49 | 14.29 | 94,700 |
| 01 feb 2024 | 14.45 | 14.57 | 14.11 | 14.14 | 13.94 | 81,200 |
| 31 ene 2024 | 14.72 | 14.84 | 14.29 | 14.29 | 14.09 | 200,200 |
| 30 ene 2024 | 14.45 | 14.75 | 14.28 | 14.67 | 14.47 | 87,400 |
| 30 ene 2024 | 0.031 Dividendo | |||||
| 29 ene 2024 | 15.00 | 15.10 | 14.06 | 14.50 | 14.27 | 166,600 |
| 26 ene 2024 | 15.40 | 15.42 | 14.91 | 15.01 | 14.77 | 92,400 |
| 25 ene 2024 | 15.71 | 15.71 | 15.28 | 15.34 | 15.09 | 101,700 |
| 24 ene 2024 | 15.59 | 15.65 | 15.37 | 15.65 | 15.40 | 74,900 |
| 23 ene 2024 | 15.35 | 15.79 | 15.19 | 15.54 | 15.29 | 160,500 |
| 22 ene 2024 | 14.70 | 15.37 | 14.63 | 15.34 | 15.09 | 178,500 |
| 19 ene 2024 | 15.15 | 15.25 | 14.47 | 14.65 | 14.42 | 276,400 |
| 18 ene 2024 | 14.28 | 15.09 | 14.18 | 15.09 | 14.85 | 223,400 |
| 17 ene 2024 | 14.20 | 14.26 | 13.90 | 14.22 | 13.99 | 118,300 |
| 16 ene 2024 | 14.35 | 14.60 | 14.20 | 14.29 | 14.06 | 142,700 |
| 12 ene 2024 | 14.15 | 14.35 | 13.98 | 14.17 | 13.94 | 152,000 |
| 11 ene 2024 | 13.91 | 14.22 | 13.86 | 13.97 | 13.75 | 124,500 |
| 10 ene 2024 | 14.00 | 14.35 | 13.80 | 13.83 | 13.61 | 113,300 |
| 09 ene 2024 | 14.10 | 14.21 | 13.90 | 14.03 | 13.81 | 73,000 |
| 08 ene 2024 | 13.95 | 14.22 | 13.84 | 14.14 | 13.91 | 102,000 |
| 05 ene 2024 | 13.95 | 14.08 | 13.79 | 14.04 | 13.82 | 153,700 |
| 04 ene 2024 | 14.47 | 14.57 | 13.99 | 13.99 | 13.77 | 130,100 |
| 03 ene 2024 | 14.08 | 14.43 | 13.93 | 14.25 | 14.02 | 93,600 |
| 02 ene 2024 | 14.18 | 14.59 | 13.95 | 14.07 | 13.85 | 119,700 |
| 29 dic 2023 | 14.03 | 14.47 | 13.80 | 13.96 | 13.74 | 300,100 |
| 28 dic 2023 | 14.00 | 14.32 | 13.75 | 14.08 | 13.85 | 260,200 |
| 28 dic 2023 | 0.106 Dividendo | |||||
| 27 dic 2023 | 14.88 | 14.92 | 13.91 | 14.10 | 13.77 | 272,600 |
| 26 dic 2023 | 14.80 | 15.25 | 14.75 | 14.80 | 14.45 | 180,200 |
| 22 dic 2023 | 14.50 | 14.93 | 14.50 | 14.71 | 14.37 | 176,900 |
| 21 dic 2023 | 14.47 | 14.94 | 14.35 | 14.42 | 14.08 | 148,900 |
| *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.