U.S. markets closed

Perfect Corp. (PERF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.13000.0000 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20242.10002.18002.10002.13002.130021,900
23 may 20242.15002.19002.11002.13002.130029,600
22 may 20242.19002.20002.18002.20002.200019,900
21 may 20242.19002.28002.18002.18002.180033,400
20 may 20242.18002.30002.18002.24002.240044,100
17 may 20242.22002.30002.15002.23002.230076,800
16 may 20242.17002.29002.17002.27002.270019,600
15 may 20242.30002.35002.16002.20002.200027,900
14 may 20242.29002.35002.22002.33002.330023,000
13 may 20242.30002.35002.24002.35002.350034,600
10 may 20242.28002.35002.22402.28002.280023,000
09 may 20242.25002.37002.25002.33002.330019,700
08 may 20242.26002.38002.26002.30002.300040,100
07 may 20242.20002.38002.20002.32002.3200128,100
06 may 20242.21002.35002.14002.23002.230029,200
03 may 20242.35002.35002.15002.17402.174043,100
02 may 20242.35002.37002.27002.35002.350025,400
01 may 20242.31002.37002.20002.30002.300015,000
30 abr 20242.27002.33002.20002.29002.290046,000
29 abr 20242.35002.40802.16002.33002.330036,800
26 abr 20242.35002.44002.30002.36002.360021,500
25 abr 20242.33002.38502.26002.32002.320052,600
24 abr 20242.33002.36002.20002.27002.270031,600
23 abr 20242.35002.39002.26002.33002.330048,300
22 abr 20242.27002.42002.16002.26002.260044,800
19 abr 20242.32002.40002.25002.30002.300045,700
18 abr 20242.35002.43002.35002.37002.370022,500
17 abr 20242.48002.49302.35002.39002.390028,600
16 abr 20242.59002.60002.32502.48002.480061,800
15 abr 20242.73002.75002.42102.55002.550057,800
12 abr 20242.40002.68002.39502.66002.660090,300
11 abr 20242.42002.44002.33502.41002.410040,200
10 abr 20242.32002.44002.30002.30002.300020,900
09 abr 20242.32002.44002.32002.41002.410022,200
08 abr 20242.40002.42002.32002.32002.320030,500
05 abr 20242.32002.42002.32002.40002.400020,800
04 abr 20242.40002.48002.36002.36002.360024,000
03 abr 20242.40002.45402.38002.39002.390047,000
02 abr 20242.40002.48002.31002.38002.380066,400
01 abr 20242.45002.50002.39002.41002.410023,200
28 mar 20242.33002.51002.33002.48002.480066,700
27 mar 20242.44002.56002.42002.42002.420025,500
26 mar 20242.42002.58002.42002.48002.480035,000
25 mar 20242.45002.64502.40002.40002.400034,000
22 mar 20242.44002.59002.44002.53002.530039,500
21 mar 20242.45002.67002.44502.45002.4500100,900
20 mar 20242.41002.55002.35002.44002.440070,900
19 mar 20242.40002.64002.35002.38002.3800103,000
18 mar 20242.52002.76002.41002.41002.410071,400
15 mar 20242.60002.75002.51002.56002.560052,900
14 mar 20242.64002.92002.56002.61002.610061,300
13 mar 20242.74002.74002.51002.63002.6300108,600
12 mar 20242.56002.84002.56002.66002.660069,500
11 mar 20242.56002.89002.39502.50002.5000235,700
08 mar 20242.47002.80002.42002.49002.4900431,500
07 mar 20242.98002.99002.47002.48002.4800193,000
06 mar 20242.93003.00502.43002.70002.7000233,100
05 mar 20243.19003.20002.90802.96502.9650167,600
04 mar 20242.90003.76802.84003.21003.2100583,000
01 mar 20242.43002.62102.40002.50002.50002,800
29 feb 20242.60002.60002.40202.49002.49003,700
28 feb 20242.70002.70002.40002.51002.510015,900
27 feb 20242.55102.61002.55102.55102.55106,200
26 feb 20242.38002.38002.38002.38002.38001,000
23 feb 20242.50002.65002.37002.45002.45003,900
22 feb 20242.47002.70302.47002.61002.610015,200
21 feb 20242.35002.36002.35002.36002.3600500
20 feb 20242.36002.50002.36002.36002.36005,200
16 feb 20242.45002.49002.40002.49002.49002,700
15 feb 20242.48002.48302.35002.37002.37004,400
14 feb 20242.55002.55002.49002.52002.52003,300
13 feb 20242.48002.48002.48002.48002.4800700
12 feb 20242.37002.50002.37002.47002.47001,600
09 feb 20242.41002.41002.41002.41002.4100800
08 feb 20242.21002.44002.21002.44002.44002,000
07 feb 20242.28002.28002.28002.28002.28001,700
06 feb 20242.24002.31802.24002.30002.30001,900
05 feb 20242.31002.43002.30002.31002.31003,500
02 feb 20242.30002.45202.30002.31002.31003,100
01 feb 20242.30002.41902.30002.31002.31008,100
31 ene 20242.20002.30002.20002.25002.25002,200
30 ene 20242.35002.41002.13002.20002.200027,300
29 ene 20242.32002.43002.32002.41002.41003,000
26 ene 20242.50002.50002.36002.41002.41006,700
25 ene 20242.49002.59002.48002.48002.48003,800
24 ene 20242.50002.51002.48002.50002.50006,900
23 ene 20242.49002.59002.47002.50002.50005,100
22 ene 20242.50002.52002.45002.48002.48006,200
19 ene 20242.47002.52002.45002.52002.52009,300
18 ene 20242.58002.72002.47002.47002.470037,300
17 ene 20242.49002.58002.49002.51502.51507,800
16 ene 20242.55002.55502.52002.52002.52006,100
12 ene 20242.50002.60002.49002.51002.510024,900
11 ene 20242.48002.60002.48002.60002.60004,600
10 ene 20242.53002.65002.48002.49002.490015,100
09 ene 20242.70002.70002.44102.58002.580013,900
08 ene 20242.50002.63002.45002.50002.500023,900
05 ene 20242.65002.68002.40002.47002.470022,900
04 ene 20242.87002.87002.59002.69102.691026,900
03 ene 20243.00003.00002.87002.87002.870010,200
*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...