U.S. markets close in 6 hours 28 minutes

Ponce Financial Group, Inc. (PDLB)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
8.94+0.14 (+1.59%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20248.848.948.848.948.9424
14 jun 20248.859.038.808.808.8021,800
13 jun 20248.889.038.858.948.9411,500
12 jun 20249.139.229.109.119.1128,500
11 jun 20248.919.018.848.908.9019,800
10 jun 20249.059.058.928.958.9525,600
07 jun 20249.099.139.039.039.0314,200
06 jun 20249.129.209.059.089.0857,600
05 jun 20249.189.209.139.169.1619,800
04 jun 20249.129.189.099.189.1822,800
03 jun 20249.389.409.149.149.1435,200
31 may 20249.209.379.209.369.3652,200
30 may 20249.179.199.099.129.1232,400
29 may 20248.989.208.989.089.0869,600
28 may 20249.189.199.029.079.0733,700
24 may 20249.059.199.059.179.1726,500
23 may 20249.289.288.938.978.9742,600
22 may 20249.189.439.159.309.3038,500
21 may 20248.779.248.709.239.2361,800
20 may 20248.758.788.638.738.7311,200
17 may 20248.748.788.748.788.7817,400
16 may 20248.668.728.668.728.7214,700
15 may 20248.748.748.628.728.7214,300
14 may 20248.718.758.638.718.7119,800
13 may 20248.708.788.618.618.6114,400
10 may 20248.748.748.628.628.6210,600
09 may 20248.578.738.428.668.6617,600
08 may 20248.528.708.498.568.5615,500
07 may 20248.558.778.448.608.6030,000
06 may 20248.728.808.658.698.6916,800
03 may 20248.508.708.448.658.6527,300
02 may 20248.448.458.308.408.4020,500
01 may 20248.128.508.128.458.4521,700
30 abr 20248.098.098.018.048.0419,900
29 abr 20248.138.158.068.108.1022,100
26 abr 20248.068.308.068.158.1515,600
25 abr 20248.308.318.148.238.2332,000
24 abr 20248.308.438.058.338.3323,000
23 abr 20248.498.628.348.448.4418,900
22 abr 20248.498.538.388.458.4521,700
19 abr 20247.958.397.958.398.3932,200
18 abr 20248.128.237.967.967.9642,700
17 abr 20247.908.007.897.987.9816,900
16 abr 20248.008.057.958.008.0016,300
15 abr 20248.078.188.018.018.0117,500
12 abr 20248.118.168.018.108.1019,400
11 abr 20248.288.328.198.198.1920,500
10 abr 20248.118.428.118.318.3153,200
09 abr 20248.308.448.158.368.3615,100
08 abr 20248.418.468.308.308.3018,300
05 abr 20248.388.388.218.338.3313,200
04 abr 20248.178.488.178.318.3120,800
03 abr 20248.198.378.128.148.1450,200
02 abr 20248.518.638.218.218.2130,700
01 abr 20248.868.868.528.608.6032,100
28 mar 20248.898.968.898.908.9027,600
27 mar 20248.528.938.528.878.8725,700
26 mar 20248.688.758.618.668.6615,800
25 mar 20248.818.818.648.648.649,200
22 mar 20248.948.948.768.768.7613,100
21 mar 20248.898.968.858.928.9234,700
20 mar 20248.708.938.698.908.9027,300
19 mar 20248.758.868.688.768.7613,300
18 mar 20248.798.858.708.718.7126,200
15 mar 20248.678.938.678.848.84136,500
14 mar 20248.768.828.668.768.7634,400
13 mar 20248.898.978.878.958.9524,900
12 mar 20248.949.008.858.888.8810,000
11 mar 20248.918.988.868.978.9710,300
08 mar 20249.079.078.888.968.9642,500
07 mar 20249.009.098.918.928.9245,500
06 mar 20248.928.988.828.908.9020,000
05 mar 20248.798.978.778.908.9051,400
04 mar 20248.848.958.738.778.7732,600
01 mar 20248.738.978.678.878.8790,100
29 feb 20248.888.978.778.828.8237,100
28 feb 20248.888.958.718.778.7720,300
27 feb 20248.928.928.778.898.8913,900
26 feb 20248.808.908.808.828.8224,100
23 feb 20248.678.798.628.738.7312,600
22 feb 20248.708.718.588.698.6926,700
21 feb 20248.668.738.628.698.6917,200
20 feb 20248.898.928.748.768.7627,100
16 feb 20249.099.098.828.908.9037,600
15 feb 20249.009.218.879.099.0981,300
14 feb 20248.688.988.618.958.9535,400
13 feb 20248.969.068.508.568.5672,000
12 feb 20248.979.278.979.149.14112,700
09 feb 20249.199.199.009.019.0174,700
08 feb 20248.959.258.959.189.1874,300
07 feb 20248.889.278.108.988.98136,500
06 feb 20248.919.138.708.868.8667,200
05 feb 20249.119.148.878.928.9241,900
02 feb 20249.299.549.249.249.2423,900
01 feb 20249.259.508.969.469.4665,000
31 ene 20249.679.679.069.069.0681,800
30 ene 20249.399.409.309.409.4024,000
29 ene 20249.419.419.239.399.3925,800
26 ene 20249.489.489.289.369.3616,900
25 ene 20249.379.429.199.389.3833,700
*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...