Pure Cycle Corporation (PCYO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.53 | 9.55 | 9.45 | 9.50 | 9.50 | 48,000 |
| 25 abr 2024 | 9.53 | 9.61 | 9.45 | 9.49 | 9.49 | 82,100 |
| 24 abr 2024 | 9.50 | 9.60 | 9.34 | 9.57 | 9.57 | 45,500 |
| 23 abr 2024 | 9.73 | 9.78 | 9.37 | 9.50 | 9.50 | 43,700 |
| 22 abr 2024 | 9.59 | 9.69 | 9.56 | 9.64 | 9.64 | 41,000 |
| 19 abr 2024 | 9.27 | 9.56 | 9.27 | 9.53 | 9.53 | 39,800 |
| 18 abr 2024 | 9.37 | 9.42 | 9.29 | 9.29 | 9.29 | 42,400 |
| 17 abr 2024 | 9.54 | 9.54 | 9.28 | 9.37 | 9.37 | 41,500 |
| 16 abr 2024 | 9.50 | 9.60 | 9.40 | 9.54 | 9.54 | 55,300 |
| 15 abr 2024 | 9.63 | 9.80 | 9.35 | 9.50 | 9.50 | 75,200 |
| 12 abr 2024 | 9.70 | 9.72 | 9.43 | 9.66 | 9.66 | 61,100 |
| 11 abr 2024 | 9.50 | 9.84 | 9.50 | 9.68 | 9.68 | 197,600 |
| 10 abr 2024 | 9.52 | 9.60 | 9.31 | 9.51 | 9.51 | 107,300 |
| 09 abr 2024 | 9.67 | 9.75 | 9.53 | 9.69 | 9.69 | 23,100 |
| 08 abr 2024 | 9.70 | 9.91 | 9.61 | 9.67 | 9.67 | 74,100 |
| 05 abr 2024 | 9.35 | 9.66 | 9.35 | 9.60 | 9.60 | 30,600 |
| 04 abr 2024 | 9.45 | 9.53 | 9.31 | 9.47 | 9.47 | 71,100 |
| 03 abr 2024 | 9.31 | 9.52 | 9.31 | 9.35 | 9.35 | 49,900 |
| 02 abr 2024 | 9.50 | 9.56 | 9.32 | 9.36 | 9.36 | 54,900 |
| 01 abr 2024 | 9.50 | 9.60 | 9.40 | 9.54 | 9.54 | 28,100 |
| 28 mar 2024 | 9.55 | 9.67 | 9.50 | 9.50 | 9.50 | 29,000 |
| 27 mar 2024 | 9.27 | 9.56 | 9.27 | 9.54 | 9.54 | 25,400 |
| 26 mar 2024 | 9.32 | 9.32 | 9.23 | 9.25 | 9.25 | 30,800 |
| 25 mar 2024 | 9.48 | 9.56 | 9.31 | 9.33 | 9.33 | 26,800 |
| 22 mar 2024 | 9.47 | 9.71 | 9.46 | 9.46 | 9.46 | 28,500 |
| 21 mar 2024 | 9.44 | 9.61 | 9.44 | 9.57 | 9.57 | 32,700 |
| 20 mar 2024 | 9.26 | 9.62 | 9.24 | 9.45 | 9.45 | 36,100 |
| 19 mar 2024 | 9.23 | 9.43 | 9.17 | 9.33 | 9.33 | 25,000 |
| 18 mar 2024 | 9.26 | 9.67 | 9.20 | 9.20 | 9.20 | 33,600 |
| 15 mar 2024 | 9.25 | 9.48 | 9.22 | 9.30 | 9.30 | 145,100 |
| 14 mar 2024 | 9.51 | 9.51 | 9.29 | 9.29 | 9.29 | 56,700 |
| 13 mar 2024 | 9.82 | 9.93 | 9.50 | 9.54 | 9.54 | 36,700 |
| 12 mar 2024 | 9.91 | 10.00 | 9.87 | 9.87 | 9.87 | 49,100 |
| 11 mar 2024 | 9.95 | 10.04 | 9.87 | 10.00 | 10.00 | 24,300 |
| 08 mar 2024 | 9.98 | 10.12 | 9.86 | 10.00 | 10.00 | 58,100 |
| 07 mar 2024 | 9.83 | 9.99 | 9.80 | 9.93 | 9.93 | 27,500 |
| 06 mar 2024 | 9.86 | 9.94 | 9.73 | 9.74 | 9.74 | 26,800 |
| 05 mar 2024 | 9.89 | 10.09 | 9.83 | 9.85 | 9.85 | 34,100 |
| 04 mar 2024 | 10.06 | 10.07 | 9.80 | 9.88 | 9.88 | 50,800 |
| 01 mar 2024 | 9.97 | 10.07 | 9.84 | 9.89 | 9.89 | 43,200 |
| 29 feb 2024 | 9.94 | 10.11 | 9.88 | 9.97 | 9.97 | 47,400 |
| 28 feb 2024 | 9.78 | 10.02 | 9.73 | 9.82 | 9.82 | 50,900 |
| 27 feb 2024 | 10.01 | 10.03 | 9.83 | 9.85 | 9.85 | 51,600 |
| 26 feb 2024 | 9.87 | 10.00 | 9.75 | 9.94 | 9.94 | 41,700 |
| 23 feb 2024 | 10.15 | 10.15 | 9.90 | 9.95 | 9.95 | 29,600 |
| 22 feb 2024 | 9.79 | 10.11 | 9.65 | 10.07 | 10.07 | 73,000 |
| 21 feb 2024 | 10.10 | 10.10 | 9.77 | 9.85 | 9.85 | 53,300 |
| 20 feb 2024 | 10.00 | 10.32 | 9.95 | 10.06 | 10.06 | 42,000 |
| 16 feb 2024 | 10.32 | 10.32 | 9.96 | 10.02 | 10.02 | 90,600 |
| 15 feb 2024 | 10.31 | 10.47 | 10.20 | 10.35 | 10.35 | 76,400 |
| 14 feb 2024 | 9.73 | 10.05 | 9.61 | 10.04 | 10.04 | 91,100 |
| 13 feb 2024 | 9.83 | 9.83 | 9.41 | 9.54 | 9.54 | 88,500 |
| 12 feb 2024 | 9.75 | 10.07 | 9.65 | 10.01 | 10.01 | 68,300 |
| 09 feb 2024 | 9.79 | 9.86 | 9.65 | 9.69 | 9.69 | 34,900 |
| 08 feb 2024 | 9.83 | 9.99 | 9.75 | 9.83 | 9.83 | 67,700 |
| 07 feb 2024 | 9.61 | 10.04 | 9.60 | 9.89 | 9.89 | 93,400 |
| 06 feb 2024 | 9.79 | 9.80 | 9.60 | 9.70 | 9.70 | 25,200 |
| 05 feb 2024 | 9.84 | 9.93 | 9.76 | 9.78 | 9.78 | 44,000 |
| 02 feb 2024 | 9.92 | 10.08 | 9.80 | 9.95 | 9.95 | 22,300 |
| 01 feb 2024 | 9.86 | 10.15 | 9.86 | 10.03 | 10.03 | 56,600 |
| 31 ene 2024 | 10.02 | 10.20 | 9.78 | 9.79 | 9.79 | 31,700 |
| 30 ene 2024 | 10.28 | 10.28 | 10.03 | 10.09 | 10.09 | 24,200 |
| 29 ene 2024 | 10.50 | 10.56 | 10.17 | 10.28 | 10.28 | 68,600 |
| 26 ene 2024 | 10.55 | 10.63 | 10.45 | 10.50 | 10.50 | 23,100 |
| 25 ene 2024 | 10.62 | 10.62 | 10.07 | 10.50 | 10.50 | 24,900 |
| 24 ene 2024 | 10.61 | 10.61 | 10.44 | 10.50 | 10.50 | 25,200 |
| 23 ene 2024 | 10.51 | 10.61 | 10.39 | 10.53 | 10.53 | 22,300 |
| 22 ene 2024 | 10.23 | 10.60 | 10.20 | 10.43 | 10.43 | 47,300 |
| 19 ene 2024 | 10.14 | 10.27 | 10.03 | 10.18 | 10.18 | 48,500 |
| 18 ene 2024 | 10.03 | 10.21 | 9.97 | 10.07 | 10.07 | 25,600 |
| 17 ene 2024 | 9.95 | 10.10 | 9.95 | 9.98 | 9.98 | 16,300 |
| 16 ene 2024 | 9.96 | 10.25 | 9.83 | 10.01 | 10.01 | 38,100 |
| 12 ene 2024 | 9.92 | 10.14 | 9.83 | 9.99 | 9.99 | 69,000 |
| 11 ene 2024 | 10.04 | 10.42 | 9.92 | 9.95 | 9.95 | 34,500 |
| 10 ene 2024 | 10.00 | 10.17 | 9.93 | 10.11 | 10.11 | 35,300 |
| 09 ene 2024 | 9.91 | 10.09 | 9.89 | 10.00 | 10.00 | 25,600 |
| 08 ene 2024 | 10.03 | 10.16 | 9.93 | 10.05 | 10.05 | 24,600 |
| 05 ene 2024 | 9.95 | 10.36 | 9.95 | 9.98 | 9.98 | 63,300 |
| 04 ene 2024 | 10.11 | 10.31 | 9.95 | 10.02 | 10.02 | 39,500 |
| 03 ene 2024 | 10.34 | 10.34 | 9.96 | 10.04 | 10.04 | 59,100 |
| 02 ene 2024 | 10.49 | 10.51 | 10.25 | 10.30 | 10.30 | 20,200 |
| 29 dic 2023 | 10.60 | 10.70 | 10.47 | 10.47 | 10.47 | 36,500 |
| 28 dic 2023 | 10.37 | 10.63 | 10.21 | 10.60 | 10.60 | 55,900 |
| 27 dic 2023 | 10.32 | 10.59 | 10.32 | 10.44 | 10.44 | 43,700 |
| 26 dic 2023 | 10.21 | 10.44 | 10.00 | 10.34 | 10.34 | 71,300 |
| 22 dic 2023 | 10.34 | 10.45 | 10.15 | 10.24 | 10.24 | 73,900 |
| 21 dic 2023 | 10.43 | 10.43 | 10.01 | 10.26 | 10.26 | 44,700 |
| 20 dic 2023 | 10.50 | 10.78 | 10.25 | 10.32 | 10.32 | 60,200 |
| 19 dic 2023 | 10.65 | 10.87 | 10.52 | 10.57 | 10.57 | 51,400 |
| 18 dic 2023 | 11.00 | 11.00 | 10.57 | 10.60 | 10.60 | 33,600 |
| 15 dic 2023 | 11.00 | 11.14 | 10.92 | 10.95 | 10.95 | 136,000 |
| 14 dic 2023 | 10.70 | 10.99 | 10.42 | 10.88 | 10.88 | 64,900 |
| 13 dic 2023 | 10.30 | 10.63 | 10.23 | 10.55 | 10.55 | 48,700 |
| 12 dic 2023 | 10.28 | 10.43 | 10.19 | 10.38 | 10.38 | 51,300 |
| 11 dic 2023 | 10.22 | 10.34 | 10.15 | 10.23 | 10.23 | 50,400 |
| 08 dic 2023 | 10.20 | 10.35 | 9.89 | 10.20 | 10.20 | 33,000 |
| 07 dic 2023 | 10.10 | 10.24 | 10.02 | 10.15 | 10.15 | 27,100 |
| 06 dic 2023 | 10.13 | 10.24 | 10.07 | 10.08 | 10.08 | 34,900 |
| 05 dic 2023 | 10.11 | 10.17 | 9.88 | 10.05 | 10.05 | 20,500 |
| 04 dic 2023 | 10.05 | 10.18 | 10.05 | 10.12 | 10.12 | 21,400 |
| *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.