U.S. markets open in 3 hours 55 minutes

Preferred Bank (PFBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
78.20+2.51 (+3.32%)
Al cierre: 04:00PM EDT
78.20 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202476.0778.7576.0478.2078.20105,000
30 abr 202475.6476.2075.5175.6975.6981,000
29 abr 202476.9076.9075.2176.0576.05123,400
26 abr 202477.2577.8076.2076.4576.4565,700
25 abr 202476.4977.6975.8177.4777.47114,300
24 abr 202477.1378.5776.3776.8976.89164,200
23 abr 202473.8279.0873.8276.9476.94114,900
22 abr 202474.2775.4474.0474.8474.84118,700
19 abr 202471.8774.3471.6974.3074.3092,200
18 abr 202471.6472.9071.2972.2472.2471,900
17 abr 202472.4773.2171.5371.5371.5352,400
16 abr 202471.6372.9370.9972.3272.3264,500
15 abr 202473.4473.8871.6772.2172.2168,300
12 abr 202472.9773.5972.6473.3573.3545,100
11 abr 202473.8073.9672.6073.5973.5974,700
10 abr 202473.9874.2672.6473.8573.85132,000
09 abr 202474.8375.6674.5175.6675.6636,800
08 abr 202474.1775.3674.1774.8774.8725,300
05 abr 202474.0374.7474.0374.2374.2371,400
04 abr 202475.1576.4674.2774.4974.4965,400
04 abr 20240.7 Dividendo
03 abr 202475.6676.4075.0375.2574.5577,500
02 abr 202474.7775.5974.3175.4874.7875,700
01 abr 202476.6877.1275.5676.1075.39105,800
28 mar 202476.2777.3276.1776.7776.0657,200
27 mar 202474.0676.4373.9476.4275.7173,700
26 mar 202475.4375.4373.8973.9273.2379,500
25 mar 202474.6175.6474.6175.2574.5543,000
22 mar 202475.9875.9874.1174.2173.5240,500
21 mar 202474.8875.9174.4375.8975.1864,100
20 mar 202471.7275.4471.4074.8074.1059,100
19 mar 202471.1072.7570.8372.1171.4468,000
18 mar 202471.8672.5970.2271.5670.8958,300
15 mar 202471.3272.7371.3271.8971.22555,100
14 mar 202472.2072.4271.3971.6170.94116,800
13 mar 202472.6673.8772.3472.6872.0085,300
12 mar 202473.4873.9272.4572.6771.9979,300
11 mar 202474.9774.9773.5273.7173.02104,000
08 mar 202475.0876.2274.4975.4674.76103,100
07 mar 202474.8875.3374.1874.4273.7355,600
06 mar 202474.6775.8973.1274.2873.59121,600
05 mar 202472.0975.5071.7474.6573.9693,800
04 mar 202473.0575.5570.9772.4471.77121,800
01 mar 202471.3672.3969.6972.3771.70136,300
29 feb 202471.0072.3770.6371.8571.18100,700
28 feb 202470.5971.5470.5970.7670.1076,900
27 feb 202471.0972.1071.0971.2170.5565,500
26 feb 202472.0872.6070.4771.0970.4382,400
23 feb 202472.2173.5071.4272.4771.8074,400
22 feb 202471.8572.9071.7072.3371.6694,300
21 feb 202471.0272.3670.7872.2571.5882,700
20 feb 202470.9072.0570.9071.5870.9160,000
16 feb 202471.9472.1470.7771.4470.7863,400
15 feb 202470.2072.8070.2072.5271.8588,500
14 feb 202469.8770.3768.9670.0369.3875,500
13 feb 202468.2169.7567.9168.9168.27104,800
12 feb 202468.9671.7268.9670.8070.1473,400
09 feb 202468.5969.4467.4469.1968.5573,700
08 feb 202467.7669.1767.7668.4067.7666,600
07 feb 202468.4168.9966.8868.1367.5081,000
06 feb 202468.7769.5967.9468.5167.8795,700
05 feb 202469.9569.9568.6369.2668.6286,900
02 feb 202469.2070.9968.9970.6870.0297,200
01 feb 202472.0872.1468.6570.4069.75180,400
31 ene 202472.7373.5271.8371.8471.17139,900
30 ene 202474.8475.1673.6973.9073.2168,100
29 ene 202473.2275.0073.0075.0074.3090,600
26 ene 202472.6773.1072.0672.7372.0565,500
25 ene 202474.2574.2569.7272.0171.34229,600
24 ene 202474.1475.2173.7574.0873.3967,400
23 ene 202473.9874.5072.2074.1473.45212,600
22 ene 202472.0973.4172.0973.3472.6686,000
19 ene 202471.1671.9670.5871.9571.2872,100
18 ene 202470.7871.1469.9470.7370.0768,700
17 ene 202469.9171.0069.9170.4869.8251,200
16 ene 202471.5972.6670.6970.9070.2469,300
12 ene 202473.5073.8572.3272.5471.8769,600
11 ene 202473.5973.8872.3573.4472.7699,800
10 ene 202471.3573.7870.8673.5572.87124,400
09 ene 202470.8771.4370.2971.1670.5056,300
08 ene 202471.0971.8570.8571.8571.1849,500
05 ene 202471.7172.8071.2271.3770.7176,500
05 ene 20240.7 Dividendo
04 ene 202471.4773.0371.3072.7871.4195,300
03 ene 202473.1773.2170.8571.0969.7569,800
02 ene 202472.4674.7872.4673.4672.0881,600
29 dic 202374.5074.5072.7573.0571.6796,100
28 dic 202374.8474.8974.0274.6973.2835,200
27 dic 202376.0576.1274.7174.9373.5265,800
26 dic 202376.0076.9075.2576.2474.8081,100
22 dic 202375.0075.9974.7475.8974.4694,400
21 dic 202376.0976.0974.4274.8873.4784,500
20 dic 202376.9177.6575.1475.1473.73173,500
19 dic 202375.2877.1274.7676.9975.54102,800
18 dic 202374.8575.5173.4975.2873.8699,500
15 dic 202374.9474.9871.9774.1272.72320,500
14 dic 202372.3075.5071.2074.8873.47159,500
13 dic 202367.5070.5966.8670.5569.22148,800
12 dic 202367.4567.6466.6367.1965.9273,600
11 dic 202367.9168.4567.1267.3366.0660,000
*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...