U.S. markets closed

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
32.60-0.05 (-0.15%)
Al cierre: 04:00PM EDT
32.60 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202432.6032.8932.5032.6032.60800,100
16 may 202432.9432.9432.5132.6532.65506,100
15 may 202432.9332.9632.6132.8132.81604,800
14 may 202433.1233.2532.4832.5532.55793,200
14 may 20240.098 Dividendo
13 may 202432.9833.1532.8632.8732.77485,400
10 may 202433.1533.2132.8032.8932.79392,900
09 may 202433.2433.3933.0233.2133.11381,500
08 may 202433.1733.1832.9433.1033.00287,700
07 may 202433.0033.6932.9333.4233.32474,600
06 may 202433.1633.2632.6632.8132.71499,900
03 may 202433.5033.6032.8733.0832.98689,000
02 may 202432.8833.3432.8833.0732.97534,600
01 may 202432.6633.2132.3732.6732.57598,600
30 abr 202432.5732.8532.4532.7032.60748,400
29 abr 202432.5832.9132.3932.6832.58611,300
26 abr 202433.1433.1432.2132.6132.51921,400
25 abr 202432.8333.0432.7232.9332.83521,700
24 abr 202433.1633.3033.0333.2333.13445,100
23 abr 202433.2533.7132.6733.4933.39515,600
22 abr 202433.0833.3632.9533.2733.17555,300
19 abr 202432.3933.0632.3933.0232.92702,900
18 abr 202432.1432.7431.9432.4132.31693,000
17 abr 202432.3032.4632.0132.0231.92459,400
16 abr 202432.5532.5532.0332.3832.28550,000
15 abr 202433.0133.0132.4032.5932.49545,600
12 abr 202432.9333.1532.7132.9332.83528,900
12 abr 20240.098 Dividendo
11 abr 202433.1533.3732.8533.2033.00471,400
10 abr 202434.0934.1033.0933.1132.91688,700
09 abr 202434.7235.0534.6835.0434.83361,100
08 abr 202434.2534.7734.2234.7134.50512,600
05 abr 202434.0134.3033.6434.2034.00408,700
04 abr 202434.4534.7133.9434.0233.82438,300
03 abr 202434.2134.3133.8334.2534.05675,400
02 abr 202434.7934.8633.8334.2334.031,084,100
01 abr 202435.8735.8734.9635.0734.86548,100
28 mar 202435.5935.9435.5235.8735.66738,900
27 mar 202435.1635.6235.1635.6035.39654,900
26 mar 202435.1435.3334.8734.9134.70408,500
25 mar 202435.7335.8035.0135.0734.86343,600
22 mar 202436.1436.1435.2635.4435.23572,400
21 mar 202436.0036.2335.6236.0035.79555,800
20 mar 202434.9035.9934.8335.8735.66514,200
19 mar 202435.2535.5035.0135.0534.84519,800
18 mar 202435.2535.4935.0835.2735.06485,800
15 mar 202435.1035.6635.0835.2535.043,374,200
14 mar 202435.5735.8135.0235.3235.11492,500
14 mar 20240.098 Dividendo
13 mar 202435.9136.2035.6935.9335.62544,400
12 mar 202435.9536.1735.7036.0235.71458,500
11 mar 202435.8536.1535.7736.0635.75469,600
08 mar 202435.8236.0335.7335.9735.66661,200
07 mar 202435.7336.2535.2635.3535.04537,500
06 mar 202435.9336.0035.4935.6835.37482,700
05 mar 202436.1836.5535.6935.7935.48490,600
04 mar 202435.6136.4335.5436.3336.02852,800
01 mar 202435.6835.6835.1435.5135.20593,300
29 feb 202435.1835.7434.9135.7235.411,577,300
28 feb 202434.3835.2234.3834.9734.67581,300
27 feb 202434.7434.9434.3934.7234.42556,600
26 feb 202434.3334.5734.2534.4434.14439,400
23 feb 202434.8434.9234.4934.5334.23483,600
22 feb 202434.6634.9334.3834.5834.28622,600
21 feb 202434.4835.0834.4134.7934.49480,400
20 feb 202434.2734.7634.2034.5934.29480,600
16 feb 202434.9834.9834.4634.5534.25641,700
15 feb 202434.4835.0834.4835.0734.77723,700
14 feb 202434.3534.6233.7734.3034.00580,900
14 feb 20240.098 Dividendo
13 feb 202434.1134.6733.9234.4734.08740,800
12 feb 202435.0435.4535.0135.3134.91700,300
09 feb 202434.8235.2033.8634.9734.571,041,200
08 feb 202434.7334.9134.5134.7934.39762,700
07 feb 202435.0035.0234.6634.7134.31854,600
06 feb 202434.0235.1534.0234.9434.54642,000
05 feb 202434.3734.9234.0734.5434.14615,900
02 feb 202434.9835.0934.6234.7934.39390,300
01 feb 202434.7935.4034.5635.3934.98535,400
31 ene 202435.5635.6634.7134.7134.31653,100
30 ene 202435.6635.7435.2335.5635.15498,800
29 ene 202435.3535.7335.0535.3734.96482,900
26 ene 202435.9535.9735.3435.4635.05483,700
25 ene 202435.7935.9035.4035.7735.36553,600
24 ene 202436.0036.0635.2035.2334.83522,900
23 ene 202436.0736.0835.4335.6235.21406,100
22 ene 202435.8136.1535.6435.7835.37590,300
19 ene 202435.4135.8235.1335.6635.25641,100
18 ene 202434.9935.3934.6035.3134.91947,400
17 ene 202434.8635.4034.6934.9934.59497,200
16 ene 202435.5135.5135.0735.1234.72409,000
12 ene 202435.9936.0035.2635.6135.20371,600
12 ene 20240.098 Dividendo
11 ene 202435.1435.5835.0535.5535.05531,300
10 ene 202435.7836.0235.1935.3434.841,357,200
09 ene 202435.6536.1535.6035.7935.28431,200
08 ene 202435.7736.1635.6136.1635.65348,900
05 ene 202435.6636.2235.5635.7335.22533,100
04 ene 202435.8136.0635.4935.9235.41457,400
03 ene 202436.4136.4335.6335.7635.25515,900
*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...