Precision Drilling Corporation (PDS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

73.20

+0.28

(+0.38%)

A partir del 12:43PM EDT. Mercado abierto.

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
09 may 2024	72.97	74.26	73.20	73.20	73.20	16,791
08 may 2024	72.16	73.21	71.93	72.92	72.92	101,200
07 may 2024	72.42	73.50	72.33	72.78	72.78	45,500
06 may 2024	72.03	74.16	71.78	72.38	72.38	59,100
03 may 2024	70.65	71.36	69.72	71.12	71.12	53,500
02 may 2024	69.78	70.44	69.12	69.92	69.92	67,400
01 may 2024	70.24	70.53	68.29	68.86	68.86	110,900
30 abr 2024	72.66	72.66	69.97	70.18	70.18	91,800
29 abr 2024	72.66	73.86	72.00	73.38	73.38	72,700
26 abr 2024	69.19	72.72	69.19	72.30	72.30	169,000
25 abr 2024	65.98	70.41	64.73	68.78	68.78	198,700
24 abr 2024	68.00	68.90	67.17	67.87	67.87	88,600
23 abr 2024	65.40	68.49	64.18	68.44	68.44	116,700
22 abr 2024	66.43	66.94	64.93	65.83	65.83	114,500
19 abr 2024	67.47	67.95	66.30	66.82	66.82	61,200
18 abr 2024	68.95	68.95	67.25	67.39	67.39	48,700
17 abr 2024	68.30	69.36	67.12	68.23	68.23	57,000
16 abr 2024	68.43	68.43	67.03	68.26	68.26	83,600
15 abr 2024	70.99	70.99	67.80	68.95	68.95	103,800
12 abr 2024	73.73	73.87	69.86	70.66	70.66	101,600
11 abr 2024	75.37	75.86	73.08	73.13	73.13	96,900
10 abr 2024	74.42	75.51	72.82	75.37	75.37	73,900
09 abr 2024	76.87	77.21	75.30	75.52	75.52	81,300
08 abr 2024	76.29	76.92	75.27	76.52	76.52	71,200
05 abr 2024	75.49	76.27	74.67	76.01	76.01	76,600
04 abr 2024	76.49	77.14	75.07	75.13	75.13	75,400
03 abr 2024	71.03	76.18	71.03	76.01	76.01	159,000
02 abr 2024	68.19	71.72	67.08	70.69	70.69	115,900
01 abr 2024	67.60	68.02	66.52	67.72	67.72	42,300
28 mar 2024	67.56	68.05	67.05	67.29	67.29	38,900
27 mar 2024	66.01	67.02	66.01	66.93	66.93	19,500
26 mar 2024	67.31	67.31	65.66	65.95	65.95	52,600
25 mar 2024	64.97	67.18	64.90	66.58	66.58	40,800
22 mar 2024	65.77	65.90	64.57	64.91	64.91	41,300
21 mar 2024	67.22	67.54	65.89	65.98	65.98	47,000
20 mar 2024	66.04	67.23	64.94	67.18	67.18	74,700
19 mar 2024	65.03	66.15	64.63	66.03	66.03	43,100
18 mar 2024	64.71	65.98	63.53	65.04	65.04	53,800
15 mar 2024	63.99	65.26	63.76	64.21	64.21	45,900
14 mar 2024	62.59	63.94	61.68	63.71	63.71	70,200
13 mar 2024	61.93	63.20	61.93	62.28	62.28	54,300
12 mar 2024	62.23	62.23	60.62	61.41	61.41	54,100
11 mar 2024	61.46	62.51	61.12	62.38	62.38	46,400
08 mar 2024	62.88	63.47	61.74	62.23	62.23	43,600
07 mar 2024	62.01	63.65	62.01	63.23	63.23	48,800
06 mar 2024	61.94	62.96	61.30	62.33	62.33	79,900
05 mar 2024	61.05	62.26	60.84	61.19	61.19	45,800
04 mar 2024	60.75	62.14	60.59	60.97	60.97	93,800
01 mar 2024	60.10	62.74	60.10	61.78	61.78	57,700
29 feb 2024	59.36	60.44	58.87	59.49	59.49	59,200
28 feb 2024	60.46	60.84	59.19	59.27	59.27	56,300
27 feb 2024	60.35	60.72	59.90	60.39	60.39	49,500
26 feb 2024	59.43	60.54	59.06	59.93	59.93	53,500
23 feb 2024	59.99	60.76	59.18	59.94	59.94	49,600
22 feb 2024	60.86	61.77	60.48	60.70	60.70	70,400
21 feb 2024	59.42	61.83	59.42	60.39	60.39	71,500
20 feb 2024	62.33	62.33	59.74	59.79	59.79	96,600
16 feb 2024	62.79	63.17	61.69	63.06	63.06	75,900
15 feb 2024	60.48	62.97	60.48	62.68	62.68	131,700
14 feb 2024	61.80	62.34	60.04	60.28	60.28	87,500
13 feb 2024	63.74	63.74	60.42	61.15	61.15	165,300
12 feb 2024	63.39	65.38	63.39	64.26	64.26	123,800
09 feb 2024	64.61	64.61	63.29	63.92	63.92	100,600
08 feb 2024	61.51	64.22	61.51	63.94	63.94	96,100
07 feb 2024	62.61	62.61	60.08	61.66	61.66	136,400
06 feb 2024	65.00	65.63	61.06	62.33	62.33	327,100
05 feb 2024	60.00	60.45	58.07	58.96	58.96	133,100
02 feb 2024	60.28	61.00	58.90	59.56	59.56	126,500
01 feb 2024	62.66	63.40	60.35	60.71	60.71	77,600
31 ene 2024	63.45	63.45	61.79	61.88	61.88	93,400
30 ene 2024	59.85	63.39	59.56	63.20	63.20	135,800
29 ene 2024	60.96	61.22	59.78	61.06	61.06	79,300
26 ene 2024	60.93	61.99	59.90	61.34	61.34	77,400
25 ene 2024	61.65	62.00	59.07	60.59	60.59	85,700
24 ene 2024	58.71	61.37	58.71	60.79	60.79	117,300
23 ene 2024	57.36	59.34	57.36	58.09	58.09	98,400
22 ene 2024	55.58	58.38	55.25	57.59	57.59	176,600
19 ene 2024	53.33	55.77	53.08	55.61	55.61	93,800
18 ene 2024	53.57	54.00	53.00	53.67	53.67	52,200
17 ene 2024	53.42	53.89	52.61	53.20	53.20	79,400
16 ene 2024	55.37	56.19	54.09	54.45	54.45	88,000
12 ene 2024	55.79	56.09	54.23	54.93	54.93	75,400
11 ene 2024	53.65	54.80	52.66	54.70	54.70	103,900
10 ene 2024	53.20	53.69	52.29	53.64	53.64	74,400
09 ene 2024	53.58	53.58	52.39	52.60	52.60	54,400
08 ene 2024	53.63	54.16	51.53	53.58	53.58	115,500
05 ene 2024	53.26	54.99	52.84	54.82	54.82	140,900
04 ene 2024	53.57	53.77	51.81	52.02	52.02	74,700
03 ene 2024	52.56	53.65	51.80	52.93	52.93	71,700
02 ene 2024	54.82	54.82	52.17	52.40	52.40	57,300
29 dic 2023	54.63	54.63	54.09	54.29	54.29	53,100
28 dic 2023	54.27	55.13	53.91	54.31	54.31	92,400
27 dic 2023	55.45	55.67	54.59	54.59	54.59	92,400
26 dic 2023	54.56	55.85	54.25	55.21	55.21	112,700
22 dic 2023	54.76	55.09	53.91	53.99	53.99	45,100
21 dic 2023	53.94	54.31	53.59	54.00	54.00	38,300
20 dic 2023	54.46	55.40	53.86	53.90	53.90	61,900
19 dic 2023	54.00	54.54	53.35	54.52	54.52	53,200
18 dic 2023	54.95	55.67	53.42	53.79	53.79	64,100
15 dic 2023	54.64	54.64	53.06	53.80	53.80	55,600
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 5005,204.14+16.47(+0.32%)

Dow Jones39,242.59+186.20(+0.48%)

Nasdaq16,339.15+36.40(+0.22%)

Russell 20002,066.78+11.65(+0.57%)

Petróleo79.34+0.35(+0.44%)

Oro2,339.90+17.60(+0.76%)

Precision Drilling Corporation (PDS)

S&P 500
5,204.14
+16.47(+0.32%)

Dow Jones
39,242.59
+186.20(+0.48%)

Nasdaq
16,339.15
+36.40(+0.22%)

Russell 2000
2,066.78
+11.65(+0.57%)

Petróleo
79.34
+0.35(+0.44%)

Oro
2,339.90
+17.60(+0.76%)