PotlatchDeltic Corporation (PCH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.98

-0.06

(-0.15%)

A partir del 12:50PM EDT. Mercado abierto.

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	41.30	41.30	40.78	40.98	40.98	109,472
25 abr 2024	41.01	41.18	40.47	41.04	41.04	535,200
24 abr 2024	41.11	41.66	40.84	41.41	41.41	323,100
23 abr 2024	41.35	42.19	41.35	41.45	41.45	232,100
22 abr 2024	41.21	41.42	40.88	41.35	41.35	215,500
19 abr 2024	40.55	41.26	40.55	41.19	41.19	390,600
18 abr 2024	41.20	41.45	40.65	40.75	40.75	459,500
17 abr 2024	42.52	42.71	41.11	41.17	41.17	491,100
16 abr 2024	43.13	43.13	42.32	42.42	42.42	298,100
15 abr 2024	43.91	44.05	42.93	43.23	43.23	179,300
12 abr 2024	44.22	44.71	43.64	43.91	43.91	219,800
11 abr 2024	44.12	44.72	43.89	44.48	44.48	292,200
10 abr 2024	45.00	45.00	43.82	43.99	43.99	430,200
09 abr 2024	45.42	46.33	45.42	46.27	46.27	290,000
08 abr 2024	45.51	45.72	45.12	45.18	45.18	221,700
05 abr 2024	45.32	45.49	44.98	45.25	45.25	222,000
04 abr 2024	46.19	46.43	45.25	45.35	45.35	351,800
03 abr 2024	45.72	45.96	45.43	45.72	45.72	359,600
02 abr 2024	46.17	46.48	45.66	46.07	46.07	500,500
01 abr 2024	47.03	47.03	46.53	46.68	46.68	369,500
28 mar 2024	47.20	47.25	46.79	47.02	47.02	355,300
27 mar 2024	46.72	47.21	46.43	46.96	46.96	260,800
26 mar 2024	46.55	46.91	46.18	46.30	46.30	541,900
25 mar 2024	46.53	47.29	46.16	46.20	46.20	355,500
22 mar 2024	46.39	46.55	46.09	46.30	46.30	348,100
21 mar 2024	45.91	46.54	45.82	46.28	46.28	262,100
20 mar 2024	44.58	46.08	44.58	45.78	45.78	327,000
19 mar 2024	44.00	45.22	44.00	44.95	44.95	336,300
18 mar 2024	44.76	44.93	44.16	44.28	44.28	287,900
15 mar 2024	44.44	44.92	43.99	44.78	44.78	1,126,200
14 mar 2024	45.48	45.83	44.50	44.73	44.73	448,900
13 mar 2024	45.96	46.63	45.61	45.78	45.78	404,300
12 mar 2024	46.88	46.91	45.98	46.29	46.29	261,000
11 mar 2024	46.75	47.32	46.65	47.23	47.23	219,000
08 mar 2024	46.97	47.39	46.81	46.99	46.99	314,600
07 mar 2024	46.10	46.54	45.60	46.42	46.42	360,900
07 mar 2024	0.45 Dividendo
06 mar 2024	46.62	46.70	46.08	46.37	45.92	347,300
05 mar 2024	47.32	47.52	45.77	46.19	45.74	360,400
04 mar 2024	45.85	47.65	45.79	47.42	46.96	444,500
01 mar 2024	45.15	45.97	44.90	45.79	45.35	311,200
29 feb 2024	45.06	45.71	44.72	45.21	44.77	463,100
28 feb 2024	43.72	44.95	43.72	44.86	44.42	464,700
27 feb 2024	43.50	44.12	43.32	44.07	43.64	462,800
26 feb 2024	43.85	44.05	43.39	43.71	43.29	437,500
23 feb 2024	44.17	44.32	43.47	44.17	43.74	379,800
22 feb 2024	43.80	44.22	43.14	44.14	43.71	630,000
21 feb 2024	43.81	44.19	43.63	43.87	43.44	404,800
20 feb 2024	44.00	44.35	43.80	43.87	43.44	305,500
16 feb 2024	44.28	44.59	43.84	44.29	43.86	560,100
15 feb 2024	44.90	45.34	44.74	44.75	44.32	401,400
14 feb 2024	44.68	44.80	44.14	44.50	44.07	636,500
13 feb 2024	43.96	44.67	43.72	44.31	43.88	539,300
12 feb 2024	45.08	45.55	44.80	45.43	44.99	429,300
09 feb 2024	44.67	44.86	44.47	44.76	44.33	506,100
08 feb 2024	44.51	45.18	44.20	44.67	44.24	744,100
07 feb 2024	44.53	44.76	44.09	44.55	44.12	1,425,400
06 feb 2024	44.23	44.82	44.21	44.41	43.98	309,900
05 feb 2024	44.24	44.78	43.58	44.28	43.85	317,700
02 feb 2024	45.13	45.41	44.58	44.84	44.40	416,500
01 feb 2024	44.85	45.81	44.72	45.75	45.31	485,000
31 ene 2024	45.55	46.05	44.64	44.73	44.30	715,800
30 ene 2024	44.63	46.42	44.41	45.66	45.22	588,000
29 ene 2024	45.76	46.35	45.68	46.03	45.58	579,100
26 ene 2024	46.56	46.56	45.57	45.98	45.53	394,300
25 ene 2024	47.23	47.44	46.24	46.37	45.92	352,700
24 ene 2024	47.46	47.56	46.52	46.54	46.09	388,200
23 ene 2024	48.08	48.08	46.95	46.97	46.51	408,900
22 ene 2024	47.38	47.84	47.06	47.65	47.19	412,500
19 ene 2024	46.72	47.33	46.17	47.00	46.54	384,300
18 ene 2024	46.50	46.68	45.92	46.67	46.22	451,800
17 ene 2024	46.61	47.05	45.82	46.29	45.84	443,900
16 ene 2024	47.31	47.79	47.07	47.37	46.91	334,700
12 ene 2024	49.12	49.27	47.54	47.72	47.26	294,400
11 ene 2024	48.31	48.79	48.04	48.43	47.96	302,800
10 ene 2024	48.64	49.15	48.44	48.64	48.17	381,200
09 ene 2024	48.51	48.99	48.46	48.65	48.18	255,600
08 ene 2024	48.43	49.32	48.43	49.17	48.69	210,600
05 ene 2024	48.02	49.08	48.02	48.67	48.20	455,400
04 ene 2024	49.32	49.45	48.49	48.59	48.12	745,700
03 ene 2024	49.38	49.55	48.89	49.10	48.62	418,400
02 ene 2024	48.75	50.04	48.75	49.60	49.12	381,300
29 dic 2023	49.25	49.54	49.06	49.10	48.62	342,800
28 dic 2023	49.18	49.80	49.15	49.54	49.06	295,100
27 dic 2023	49.26	49.62	49.19	49.41	48.93	317,300
26 dic 2023	49.65	49.67	49.21	49.23	48.75	254,100
22 dic 2023	49.61	49.97	49.00	49.39	48.91	385,000
21 dic 2023	49.46	49.84	48.74	49.23	48.75	391,800
20 dic 2023	48.41	49.93	48.37	49.19	48.71	881,700
19 dic 2023	47.38	48.99	47.38	48.56	48.09	994,000
18 dic 2023	47.15	47.36	46.70	47.29	46.83	708,100
15 dic 2023	47.87	47.89	46.47	46.70	46.25	1,461,600
14 dic 2023	46.04	47.95	46.04	47.74	47.28	748,300
14 dic 2023	0.45 Dividendo
13 dic 2023	43.92	45.94	43.92	45.93	45.04	652,600
12 dic 2023	45.06	45.06	44.02	44.15	43.29	387,100
11 dic 2023	44.90	45.65	44.76	45.13	44.25	579,600
08 dic 2023	44.70	45.22	44.49	44.99	44.12	376,600
07 dic 2023	45.24	45.49	44.64	44.85	43.98	384,700
06 dic 2023	46.04	46.33	45.28	45.34	44.46	431,600
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...

S&P 5005,107.80+59.38(+1.18%)

Dow Jones38,289.44+203.64(+0.53%)

Nasdaq15,949.88+338.12(+2.17%)

Russell 20002,001.60+20.49(+1.03%)

Petróleo83.94+0.37(+0.44%)

Oro2,347.50+5.00(+0.21%)

PotlatchDeltic Corporation (PCH)

S&P 500
5,107.80
+59.38(+1.18%)

Dow Jones
38,289.44
+203.64(+0.53%)

Nasdaq
15,949.88
+338.12(+2.17%)

Russell 2000
2,001.60
+20.49(+1.03%)

Petróleo
83.94
+0.37(+0.44%)

Oro
2,347.50
+5.00(+0.21%)