Pardee Resources Company (PDER)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:45PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 263.00 | 268.38 | 263.00 | 267.50 | 267.50 | 197 |
| 14 may 2024 | 250.00 | 271.00 | 250.00 | 271.00 | 271.00 | 100 |
| 13 may 2024 | 257.03 | 258.59 | 257.00 | 257.00 | 257.00 | 100 |
| 10 may 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 271.00 | 100 |
| 09 may 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 100 |
| 08 may 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 07 may 2024 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 100 |
| 06 may 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 03 may 2024 | 255.00 | 265.00 | 255.00 | 262.00 | 262.00 | 200 |
| 02 may 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 100 |
| 01 may 2024 | 255.00 | 258.00 | 250.00 | 258.00 | 258.00 | 400 |
| 30 abr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 29 abr 2024 | 252.51 | 258.00 | 252.51 | 258.00 | 258.00 | 100 |
| 26 abr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 25 abr 2024 | 255.00 | 258.00 | 252.51 | 258.00 | 258.00 | 100 |
| 24 abr 2024 | 258.00 | 258.00 | 257.00 | 258.00 | 258.00 | 100 |
| 23 abr 2024 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | 100 |
| 22 abr 2024 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 100 |
| 19 abr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 100 |
| 18 abr 2024 | 259.90 | 264.99 | 257.00 | 257.00 | 257.00 | 200 |
| 17 abr 2024 | 259.99 | 259.99 | 259.99 | 259.99 | 259.99 | 100 |
| 16 abr 2024 | 260.00 | 271.00 | 260.00 | 271.00 | 271.00 | 100 |
| 15 abr 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 12 abr 2024 | 265.12 | 265.12 | 255.00 | 260.00 | 260.00 | 100 |
| 11 abr 2024 | 260.00 | 265.00 | 245.00 | 265.00 | 265.00 | 2,100 |
| 10 abr 2024 | 255.00 | 266.50 | 254.00 | 265.00 | 265.00 | 300 |
| 09 abr 2024 | 255.00 | 264.00 | 255.00 | 260.00 | 260.00 | 500 |
| 08 abr 2024 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 100 |
| 05 abr 2024 | 255.00 | 262.50 | 255.00 | 260.00 | 260.00 | 300 |
| 04 abr 2024 | 250.87 | 250.87 | 250.00 | 250.00 | 250.00 | 100 |
| 03 abr 2024 | 250.00 | 250.00 | 240.01 | 246.00 | 246.00 | 100 |
| 02 abr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 01 abr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 28 mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 27 mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
| 26 mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 100 |
| 25 mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| 22 mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 100 |
| 21 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 20 mar 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 100 |
| 19 mar 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 100 |
| 18 mar 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | - |
| 15 mar 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | 100 |
| 14 mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 13 mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 12 mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 11 mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 08 mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 100 |
| 07 mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 100 |
| 06 mar 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 100 |
| 05 mar 2024 | 245.00 | 253.00 | 245.00 | 245.00 | 245.00 | 200 |
| 04 mar 2024 | 250.10 | 254.00 | 239.00 | 239.00 | 239.00 | 300 |
| 01 mar 2024 | 249.98 | 258.90 | 249.98 | 258.90 | 258.90 | 200 |
| 29 feb 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | 100 |
| 28 feb 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | 100 |
| 28 feb 2024 | 1.8 Dividendo | |||||
| 27 feb 2024 | 249.75 | 250.00 | 249.75 | 250.00 | 248.20 | 100 |
| 26 feb 2024 | 257.00 | 257.00 | 248.00 | 248.00 | 246.21 | 800 |
| 23 feb 2024 | 248.00 | 265.00 | 248.00 | 257.00 | 255.15 | 600 |
| 22 feb 2024 | 255.00 | 267.00 | 255.00 | 267.00 | 265.08 | 100 |
| 21 feb 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | 100 |
| 20 feb 2024 | 248.00 | 248.00 | 246.00 | 246.01 | 244.24 | 100 |
| 16 feb 2024 | 261.00 | 269.50 | 260.00 | 260.00 | 258.13 | 100 |
| 15 feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.13 | - |
| 14 feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.13 | - |
| 13 feb 2024 | 262.00 | 262.00 | 260.00 | 260.00 | 258.13 | 300 |
| 12 feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.17 | 100 |
| 09 feb 2024 | 267.00 | 267.00 | 261.75 | 261.75 | 259.87 | 100 |
| 08 feb 2024 | 260.00 | 266.99 | 260.00 | 266.99 | 265.07 | 100 |
| 07 feb 2024 | 244.00 | 260.00 | 244.00 | 260.00 | 258.13 | 100 |
| 06 feb 2024 | 243.02 | 243.02 | 243.02 | 243.02 | 241.27 | - |
| 05 feb 2024 | 246.00 | 246.00 | 243.02 | 243.02 | 241.27 | 500 |
| 02 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.23 | 100 |
| 01 feb 2024 | 260.00 | 265.00 | 239.00 | 265.00 | 263.09 | 200 |
| 31 ene 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.07 | 100 |
| 30 ene 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.11 | 100 |
| 29 ene 2024 | 251.00 | 256.50 | 249.61 | 256.50 | 254.65 | 100 |
| 26 ene 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | - |
| 25 ene 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | 100 |
| 24 ene 2024 | 255.31 | 255.31 | 255.31 | 255.31 | 253.47 | - |
| 23 ene 2024 | 255.31 | 255.31 | 255.31 | 255.31 | 253.47 | 100 |
| 22 ene 2024 | 262.50 | 262.50 | 261.00 | 261.00 | 259.12 | 200 |
| 19 ene 2024 | 255.00 | 262.50 | 255.00 | 255.00 | 253.16 | 100 |
| 18 ene 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.06 | - |
| 17 ene 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.06 | 100 |
| 16 ene 2024 | 274.99 | 274.99 | 274.99 | 274.99 | 273.01 | - |
| 12 ene 2024 | 274.99 | 274.99 | 274.99 | 274.99 | 273.01 | 100 |
| 11 ene 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.15 | 100 |
| 10 ene 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | - |
| 09 ene 2024 | 253.00 | 255.00 | 253.00 | 255.00 | 253.16 | 100 |
| 08 ene 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 251.58 | - |
| 05 ene 2024 | 245.00 | 253.40 | 245.00 | 253.40 | 251.58 | 100 |
| 04 ene 2024 | 254.98 | 254.98 | 240.00 | 240.00 | 238.27 | 100 |
| 03 ene 2024 | 252.99 | 254.98 | 251.00 | 251.00 | 249.19 | 300 |
| 02 ene 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | - |
| 29 dic 2023 | 253.00 | 255.00 | 253.00 | 255.00 | 253.16 | 100 |
| 28 dic 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | 100 |
| 27 dic 2023 | 247.00 | 255.00 | 247.00 | 251.00 | 249.19 | 300 |
| 26 dic 2023 | 241.00 | 250.50 | 239.80 | 250.00 | 248.20 | 300 |
| 22 dic 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 243.24 | 100 |
| *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.