Pegasystems Inc. (PEGA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 60.47 | 63.18 | 60.07 | 61.80 | 61.80 | 940,300 |
| 25 abr 2024 | 56.00 | 59.12 | 54.55 | 59.08 | 59.08 | 1,253,000 |
| 24 abr 2024 | 59.40 | 59.95 | 58.58 | 58.88 | 58.88 | 733,800 |
| 23 abr 2024 | 58.09 | 59.73 | 58.09 | 59.30 | 59.30 | 321,700 |
| 22 abr 2024 | 57.61 | 58.51 | 56.87 | 58.16 | 58.16 | 339,100 |
| 19 abr 2024 | 58.05 | 58.40 | 57.20 | 57.61 | 57.61 | 357,800 |
| 18 abr 2024 | 59.30 | 59.40 | 58.17 | 58.40 | 58.40 | 251,400 |
| 17 abr 2024 | 58.87 | 59.74 | 58.75 | 58.94 | 58.94 | 376,400 |
| 16 abr 2024 | 58.50 | 59.00 | 57.70 | 58.72 | 58.72 | 311,900 |
| 15 abr 2024 | 60.47 | 61.00 | 58.39 | 58.46 | 58.46 | 280,800 |
| 12 abr 2024 | 61.62 | 61.89 | 60.25 | 60.39 | 60.39 | 337,000 |
| 11 abr 2024 | 62.63 | 62.63 | 61.66 | 62.43 | 62.43 | 222,700 |
| 10 abr 2024 | 61.72 | 62.21 | 61.25 | 62.01 | 62.01 | 219,600 |
| 09 abr 2024 | 62.28 | 63.73 | 62.28 | 63.23 | 63.23 | 351,900 |
| 08 abr 2024 | 61.90 | 62.15 | 61.40 | 61.98 | 61.98 | 342,400 |
| 05 abr 2024 | 60.67 | 62.31 | 60.67 | 62.10 | 62.10 | 475,800 |
| 04 abr 2024 | 62.94 | 63.20 | 60.67 | 60.81 | 60.81 | 409,600 |
| 03 abr 2024 | 61.47 | 63.11 | 61.47 | 62.11 | 62.11 | 686,900 |
| 02 abr 2024 | 62.24 | 62.37 | 61.07 | 62.10 | 62.10 | 462,500 |
| 01 abr 2024 | 64.20 | 64.56 | 62.48 | 62.65 | 62.65 | 405,600 |
| 28 mar 2024 | 65.05 | 65.97 | 64.19 | 64.64 | 64.64 | 673,400 |
| 28 mar 2024 | 0.03 Dividendo | |||||
| 27 mar 2024 | 65.83 | 66.04 | 64.53 | 65.10 | 65.07 | 286,600 |
| 26 mar 2024 | 65.54 | 66.47 | 65.10 | 65.60 | 65.57 | 354,300 |
| 25 mar 2024 | 65.33 | 65.69 | 64.75 | 64.99 | 64.96 | 281,200 |
| 22 mar 2024 | 65.83 | 65.93 | 64.08 | 65.26 | 65.23 | 385,100 |
| 21 mar 2024 | 64.71 | 66.23 | 64.71 | 65.82 | 65.79 | 481,700 |
| 20 mar 2024 | 64.30 | 64.91 | 63.73 | 64.53 | 64.50 | 434,400 |
| 19 mar 2024 | 62.80 | 64.45 | 62.00 | 64.28 | 64.25 | 420,700 |
| 18 mar 2024 | 62.47 | 63.51 | 62.12 | 63.12 | 63.09 | 554,200 |
| 15 mar 2024 | 62.13 | 62.48 | 61.72 | 62.04 | 62.01 | 643,700 |
| 14 mar 2024 | 63.35 | 63.40 | 62.36 | 62.60 | 62.57 | 458,500 |
| 13 mar 2024 | 64.00 | 64.69 | 62.95 | 63.12 | 63.09 | 578,400 |
| 12 mar 2024 | 64.72 | 65.04 | 63.58 | 64.19 | 64.16 | 317,700 |
| 11 mar 2024 | 64.13 | 65.09 | 63.83 | 64.73 | 64.70 | 357,900 |
| 08 mar 2024 | 64.35 | 65.47 | 63.76 | 64.49 | 64.46 | 665,100 |
| 07 mar 2024 | 63.76 | 64.78 | 63.32 | 64.02 | 63.99 | 424,500 |
| 06 mar 2024 | 63.15 | 64.15 | 62.61 | 63.37 | 63.34 | 303,900 |
| 05 mar 2024 | 64.67 | 64.79 | 61.71 | 62.10 | 62.07 | 527,000 |
| 04 mar 2024 | 66.61 | 67.37 | 65.00 | 65.37 | 65.34 | 485,500 |
| 01 mar 2024 | 65.04 | 67.43 | 64.29 | 66.61 | 66.58 | 654,700 |
| 29 feb 2024 | 65.44 | 65.50 | 64.45 | 65.04 | 65.01 | 831,500 |
| 28 feb 2024 | 65.26 | 65.50 | 64.02 | 64.38 | 64.35 | 475,200 |
| 27 feb 2024 | 66.37 | 67.19 | 65.54 | 65.67 | 65.64 | 614,800 |
| 26 feb 2024 | 63.58 | 66.22 | 63.45 | 65.92 | 65.89 | 623,000 |
| 23 feb 2024 | 64.76 | 65.35 | 63.17 | 63.72 | 63.69 | 562,200 |
| 22 feb 2024 | 64.00 | 64.89 | 63.34 | 64.70 | 64.67 | 604,100 |
| 21 feb 2024 | 64.01 | 64.26 | 62.50 | 62.92 | 62.89 | 646,000 |
| 20 feb 2024 | 63.80 | 65.60 | 62.76 | 64.73 | 64.70 | 822,600 |
| 16 feb 2024 | 65.95 | 66.85 | 62.77 | 64.88 | 64.85 | 1,804,400 |
| 15 feb 2024 | 61.10 | 69.26 | 60.00 | 68.80 | 68.77 | 3,393,900 |
| 14 feb 2024 | 48.51 | 50.84 | 48.51 | 50.71 | 50.69 | 882,100 |
| 13 feb 2024 | 48.56 | 49.02 | 47.82 | 48.37 | 48.35 | 398,300 |
| 12 feb 2024 | 50.82 | 51.36 | 49.79 | 50.16 | 50.14 | 430,600 |
| 09 feb 2024 | 49.96 | 51.06 | 49.79 | 49.94 | 49.92 | 548,300 |
| 08 feb 2024 | 49.07 | 49.81 | 48.81 | 49.76 | 49.74 | 474,100 |
| 07 feb 2024 | 49.91 | 50.00 | 49.05 | 49.31 | 49.29 | 251,400 |
| 06 feb 2024 | 49.09 | 49.93 | 49.07 | 49.63 | 49.61 | 492,100 |
| 05 feb 2024 | 49.20 | 49.25 | 48.69 | 49.04 | 49.02 | 256,300 |
| 02 feb 2024 | 49.53 | 49.93 | 48.83 | 49.64 | 49.62 | 247,700 |
| 01 feb 2024 | 49.04 | 50.13 | 48.88 | 49.69 | 49.67 | 381,100 |
| 31 ene 2024 | 48.56 | 50.32 | 48.32 | 48.74 | 48.72 | 346,000 |
| 30 ene 2024 | 49.48 | 49.56 | 48.69 | 48.79 | 48.77 | 238,600 |
| 29 ene 2024 | 48.53 | 49.75 | 48.16 | 49.75 | 49.73 | 184,500 |
| 26 ene 2024 | 48.28 | 48.76 | 48.28 | 48.61 | 48.59 | 211,800 |
| 25 ene 2024 | 48.37 | 48.75 | 45.95 | 48.15 | 48.13 | 333,500 |
| 24 ene 2024 | 48.64 | 49.17 | 47.95 | 47.98 | 47.96 | 190,600 |
| 23 ene 2024 | 47.81 | 48.43 | 47.65 | 47.91 | 47.89 | 358,000 |
| 22 ene 2024 | 48.00 | 48.69 | 47.71 | 47.90 | 47.88 | 364,400 |
| 19 ene 2024 | 46.64 | 48.19 | 46.26 | 47.57 | 47.55 | 284,100 |
| 18 ene 2024 | 46.60 | 46.77 | 45.99 | 46.46 | 46.44 | 364,000 |
| 17 ene 2024 | 45.90 | 46.60 | 45.36 | 46.25 | 46.23 | 583,900 |
| 16 ene 2024 | 47.07 | 47.37 | 45.98 | 46.37 | 46.35 | 288,800 |
| 12 ene 2024 | 48.82 | 48.84 | 47.61 | 47.66 | 47.64 | 246,300 |
| 11 ene 2024 | 47.57 | 47.88 | 46.99 | 47.43 | 47.41 | 417,500 |
| 10 ene 2024 | 46.49 | 47.00 | 46.22 | 46.75 | 46.73 | 206,900 |
| 09 ene 2024 | 45.61 | 46.79 | 45.61 | 46.40 | 46.38 | 266,400 |
| 08 ene 2024 | 45.23 | 46.70 | 45.17 | 46.24 | 46.22 | 343,600 |
| 05 ene 2024 | 45.32 | 45.41 | 44.69 | 45.24 | 45.22 | 289,100 |
| 04 ene 2024 | 44.66 | 46.32 | 44.07 | 45.39 | 45.37 | 536,700 |
| 03 ene 2024 | 46.13 | 46.32 | 44.66 | 44.74 | 44.72 | 406,100 |
| 02 ene 2024 | 48.31 | 48.49 | 46.12 | 46.87 | 46.85 | 493,400 |
| 29 dic 2023 | 49.11 | 49.23 | 48.64 | 48.86 | 48.84 | 167,300 |
| 29 dic 2023 | 0.03 Dividendo | |||||
| 28 dic 2023 | 49.14 | 49.46 | 49.06 | 49.44 | 49.39 | 162,000 |
| 27 dic 2023 | 50.04 | 50.14 | 49.23 | 49.31 | 49.26 | 160,900 |
| 26 dic 2023 | 49.65 | 50.21 | 49.51 | 50.11 | 50.06 | 156,400 |
| 22 dic 2023 | 49.72 | 50.09 | 49.58 | 49.73 | 49.68 | 169,500 |
| 21 dic 2023 | 49.77 | 49.81 | 49.02 | 49.63 | 49.58 | 181,600 |
| 20 dic 2023 | 50.15 | 50.69 | 49.07 | 49.12 | 49.07 | 359,700 |
| 19 dic 2023 | 49.64 | 50.73 | 48.66 | 50.43 | 50.38 | 444,100 |
| 18 dic 2023 | 50.09 | 50.50 | 49.53 | 49.66 | 49.61 | 680,700 |
| 15 dic 2023 | 50.63 | 50.63 | 49.67 | 49.93 | 49.88 | 642,100 |
| 14 dic 2023 | 51.95 | 52.68 | 50.50 | 50.63 | 50.58 | 411,800 |
| 13 dic 2023 | 51.06 | 51.93 | 50.55 | 51.45 | 51.40 | 594,600 |
| 12 dic 2023 | 51.38 | 51.38 | 50.63 | 50.86 | 50.81 | 494,300 |
| 11 dic 2023 | 52.16 | 52.47 | 51.20 | 51.24 | 51.19 | 200,500 |
| 08 dic 2023 | 51.52 | 52.45 | 51.33 | 52.43 | 52.37 | 356,800 |
| 07 dic 2023 | 52.00 | 52.23 | 51.43 | 51.84 | 51.78 | 223,500 |
| 06 dic 2023 | 53.00 | 53.00 | 51.42 | 51.94 | 51.88 | 284,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.