Peoples Bancorp Inc. (PEBO)

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

Añadir a la lista de seguimiento

29.76

-0.44

(-1.46%)

Al cierre: 04:00PM EDT

29.76

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

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	30.11	30.30	29.54	29.76	29.76	184,900
25 abr 2024	29.76	30.37	29.43	30.20	30.20	303,000
24 abr 2024	29.33	30.14	29.18	30.04	30.04	149,300
23 abr 2024	28.77	29.93	28.49	29.20	29.20	131,300
22 abr 2024	28.58	28.81	28.37	28.56	28.56	126,900
19 abr 2024	27.41	28.55	27.41	28.49	28.49	153,900
18 abr 2024	27.23	27.64	27.23	27.54	27.54	97,500
17 abr 2024	27.41	27.65	27.19	27.21	27.21	75,100
16 abr 2024	27.41	27.45	27.10	27.17	27.17	117,200
15 abr 2024	27.81	28.07	27.43	27.55	27.55	97,000
12 abr 2024	27.66	27.91	27.60	27.79	27.79	80,600
11 abr 2024	27.76	28.15	27.40	27.80	27.80	141,600
10 abr 2024	27.92	27.97	27.25	27.54	27.54	167,500
09 abr 2024	28.54	28.70	28.35	28.48	28.48	58,900
08 abr 2024	28.22	28.44	28.22	28.40	28.40	72,000
05 abr 2024	28.01	28.30	27.97	28.08	28.08	215,000
04 abr 2024	28.42	28.76	28.14	28.15	28.15	95,000
03 abr 2024	28.24	28.41	28.02	28.14	28.14	95,000
02 abr 2024	28.54	28.68	28.29	28.37	28.37	115,900
01 abr 2024	29.90	30.00	28.72	28.72	28.72	169,000
28 mar 2024	29.13	29.68	29.00	29.61	29.61	232,500
27 mar 2024	28.24	29.13	28.23	29.13	29.13	98,200
26 mar 2024	28.43	28.43	28.03	28.08	28.08	68,800
25 mar 2024	28.07	28.58	28.07	28.14	28.14	68,900
22 mar 2024	28.66	28.66	28.12	28.15	28.15	106,400
21 mar 2024	28.22	28.66	28.19	28.51	28.51	205,600
20 mar 2024	27.15	28.44	27.15	28.25	28.25	130,500
19 mar 2024	27.03	27.46	27.03	27.26	27.26	191,900
18 mar 2024	27.33	27.59	27.07	27.09	27.09	86,200
15 mar 2024	26.78	27.54	26.78	27.40	27.40	391,100
14 mar 2024	27.56	27.56	26.74	26.89	26.89	106,700
13 mar 2024	27.67	28.04	27.52	27.68	27.68	68,500
12 mar 2024	28.20	28.20	27.68	27.77	27.77	72,100
11 mar 2024	28.51	28.56	28.12	28.25	28.25	60,000
08 mar 2024	28.48	28.75	28.36	28.53	28.53	86,100
07 mar 2024	28.85	29.00	28.11	28.16	28.16	128,000
06 mar 2024	29.69	29.69	27.51	28.47	28.47	321,300
05 mar 2024	29.06	29.99	29.06	29.54	29.54	173,500
04 mar 2024	28.36	29.92	28.34	29.23	29.23	408,500
01 mar 2024	27.95	28.02	27.50	27.91	27.91	83,900
29 feb 2024	28.39	28.68	28.04	28.07	28.07	89,800
28 feb 2024	28.05	28.20	27.83	27.90	27.90	58,600
27 feb 2024	28.04	28.49	28.04	28.06	28.06	90,400
26 feb 2024	28.31	28.63	28.00	28.11	28.11	73,800
23 feb 2024	28.64	28.89	28.19	28.43	28.43	86,400
22 feb 2024	28.88	28.97	28.11	28.35	28.35	108,200
21 feb 2024	28.68	29.09	28.58	29.04	29.04	120,300
20 feb 2024	28.66	29.12	28.51	28.82	28.82	125,500
16 feb 2024	28.88	29.33	28.20	28.95	28.95	115,400
15 feb 2024	28.26	29.22	28.05	29.07	29.07	147,500
14 feb 2024	27.90	28.00	27.50	27.97	27.97	96,300
13 feb 2024	28.15	28.19	27.37	27.64	27.64	158,100
12 feb 2024	28.28	29.24	28.18	28.87	28.87	116,000
09 feb 2024	27.82	28.48	27.45	28.48	28.48	107,500
08 feb 2024	27.95	28.20	27.75	27.85	27.85	79,600
07 feb 2024	28.04	28.13	27.28	27.92	27.92	93,500
06 feb 2024	28.24	28.45	27.67	27.89	27.89	139,200
05 feb 2024	28.33	28.56	27.93	28.24	28.24	125,700
02 feb 2024	28.20	28.84	28.20	28.61	28.61	157,000
02 feb 2024	0.39 Dividendo
01 feb 2024	29.45	29.63	28.48	29.03	28.64	224,300
31 ene 2024	30.26	30.48	29.16	29.30	28.91	191,900
30 ene 2024	30.55	30.89	30.43	30.57	30.16	98,700
29 ene 2024	30.46	30.76	30.28	30.67	30.26	110,000
26 ene 2024	30.46	30.59	30.20	30.41	30.00	105,700
25 ene 2024	30.43	30.43	29.69	30.22	29.81	146,300
24 ene 2024	30.57	31.27	29.73	30.10	29.70	215,600
23 ene 2024	32.50	32.63	30.97	31.17	30.75	149,100
22 ene 2024	31.75	32.51	31.75	32.48	32.04	113,300
19 ene 2024	31.27	31.63	30.82	31.63	31.21	109,300
18 ene 2024	31.10	31.25	30.85	31.12	30.70	57,800
17 ene 2024	30.60	31.07	30.60	30.93	30.51	61,800
16 ene 2024	31.11	31.28	30.79	30.99	30.57	97,200
12 ene 2024	31.88	32.06	31.14	31.44	31.02	58,200
11 ene 2024	31.78	32.00	31.20	31.63	31.21	74,500
10 ene 2024	31.90	32.13	31.74	32.11	31.68	80,100
09 ene 2024	32.11	32.35	31.83	32.01	31.58	79,600
08 ene 2024	32.37	32.51	31.90	32.50	32.06	103,100
05 ene 2024	32.24	32.59	32.06	32.25	31.82	125,800
04 ene 2024	32.53	32.83	32.34	32.34	31.91	99,100
03 ene 2024	33.42	33.42	32.34	32.40	31.96	119,100
02 ene 2024	33.54	33.77	32.51	33.41	32.96	167,700
29 dic 2023	34.38	34.44	33.73	33.76	33.31	141,800
28 dic 2023	34.32	34.62	34.09	34.35	33.89	85,600
27 dic 2023	34.46	34.60	34.27	34.52	34.06	98,400
26 dic 2023	34.20	34.69	34.16	34.45	33.99	126,900
22 dic 2023	34.26	34.57	34.14	34.21	33.75	89,800
21 dic 2023	33.86	34.02	33.74	34.01	33.55	143,100
20 dic 2023	33.57	34.85	33.35	33.67	33.22	171,700
19 dic 2023	33.53	33.70	33.32	33.51	33.06	197,900
18 dic 2023	33.37	33.53	32.68	33.50	33.05	146,800
15 dic 2023	33.55	33.78	32.77	33.28	32.83	465,000
14 dic 2023	32.11	33.47	32.11	33.29	32.84	274,200
13 dic 2023	30.55	31.96	30.45	31.96	31.53	230,800
12 dic 2023	30.81	30.82	30.36	30.42	30.01	62,900
11 dic 2023	30.83	30.93	30.54	30.88	30.47	95,200
08 dic 2023	30.92	30.98	30.26	30.85	30.44	181,700
07 dic 2023	30.44	30.75	30.11	30.75	30.34	89,200
06 dic 2023	30.78	31.33	30.16	30.24	29.83	113,100
05 dic 2023	30.91	31.05	30.58	30.58	30.17	96,400
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Peoples Bancorp Inc. (PEBO)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)