Performance Food Group Company (PFGC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 69.04 | 69.62 | 68.60 | 69.21 | 69.21 | 832,523 |
| 02 may 2024 | 68.92 | 69.29 | 68.25 | 68.49 | 68.49 | 1,612,300 |
| 01 may 2024 | 67.99 | 69.34 | 67.85 | 68.43 | 68.43 | 1,385,900 |
| 30 abr 2024 | 67.89 | 69.39 | 67.39 | 67.88 | 67.88 | 2,948,500 |
| 29 abr 2024 | 68.83 | 69.49 | 68.37 | 68.46 | 68.46 | 1,360,100 |
| 26 abr 2024 | 69.06 | 69.66 | 68.76 | 68.85 | 68.85 | 982,700 |
| 25 abr 2024 | 69.32 | 69.32 | 68.60 | 68.91 | 68.91 | 826,100 |
| 24 abr 2024 | 69.16 | 69.58 | 68.81 | 69.39 | 69.39 | 654,600 |
| 23 abr 2024 | 69.21 | 69.63 | 69.04 | 69.27 | 69.27 | 626,900 |
| 22 abr 2024 | 68.91 | 69.43 | 68.35 | 69.01 | 69.01 | 728,800 |
| 19 abr 2024 | 68.00 | 68.51 | 67.60 | 68.48 | 68.48 | 1,553,600 |
| 18 abr 2024 | 68.75 | 68.86 | 67.81 | 68.04 | 68.04 | 794,500 |
| 17 abr 2024 | 70.41 | 70.47 | 68.05 | 68.51 | 68.51 | 1,121,900 |
| 16 abr 2024 | 68.97 | 70.02 | 68.49 | 69.98 | 69.98 | 1,169,000 |
| 15 abr 2024 | 69.90 | 70.46 | 68.63 | 69.03 | 69.03 | 1,332,500 |
| 12 abr 2024 | 71.00 | 71.20 | 69.13 | 69.22 | 69.22 | 1,084,600 |
| 11 abr 2024 | 71.43 | 71.56 | 70.86 | 71.22 | 71.22 | 667,700 |
| 10 abr 2024 | 70.74 | 71.43 | 70.18 | 71.21 | 71.21 | 652,400 |
| 09 abr 2024 | 71.17 | 71.57 | 70.52 | 71.48 | 71.48 | 799,300 |
| 08 abr 2024 | 70.14 | 71.31 | 70.14 | 70.97 | 70.97 | 834,400 |
| 05 abr 2024 | 69.73 | 70.76 | 69.59 | 70.30 | 70.30 | 1,156,900 |
| 04 abr 2024 | 73.98 | 73.98 | 68.47 | 69.70 | 69.70 | 2,671,900 |
| 03 abr 2024 | 73.83 | 74.15 | 73.23 | 73.64 | 73.64 | 747,600 |
| 02 abr 2024 | 73.87 | 74.27 | 73.38 | 73.95 | 73.95 | 1,066,600 |
| 01 abr 2024 | 74.57 | 75.55 | 73.77 | 74.10 | 74.10 | 1,858,600 |
| 28 mar 2024 | 76.00 | 76.29 | 74.63 | 74.64 | 74.64 | 725,900 |
| 27 mar 2024 | 75.70 | 76.01 | 75.04 | 75.75 | 75.75 | 740,000 |
| 26 mar 2024 | 75.23 | 75.54 | 74.86 | 75.24 | 75.24 | 776,400 |
| 25 mar 2024 | 75.76 | 76.18 | 74.94 | 75.14 | 75.14 | 878,600 |
| 22 mar 2024 | 76.45 | 76.51 | 75.26 | 75.87 | 75.87 | 796,300 |
| 21 mar 2024 | 76.99 | 77.07 | 75.93 | 76.54 | 76.54 | 546,000 |
| 20 mar 2024 | 76.07 | 76.86 | 75.55 | 76.85 | 76.85 | 688,200 |
| 19 mar 2024 | 75.70 | 76.44 | 75.69 | 76.29 | 76.29 | 473,200 |
| 18 mar 2024 | 76.08 | 76.71 | 75.38 | 75.61 | 75.61 | 732,800 |
| 15 mar 2024 | 75.43 | 76.84 | 75.23 | 76.24 | 76.24 | 1,453,500 |
| 14 mar 2024 | 75.59 | 75.93 | 74.76 | 75.93 | 75.93 | 729,900 |
| 13 mar 2024 | 75.34 | 76.59 | 75.10 | 75.78 | 75.78 | 1,603,700 |
| 12 mar 2024 | 75.10 | 75.98 | 74.91 | 75.32 | 75.32 | 873,400 |
| 11 mar 2024 | 75.90 | 76.33 | 74.88 | 75.07 | 75.07 | 915,000 |
| 08 mar 2024 | 77.16 | 77.67 | 76.23 | 76.28 | 76.28 | 554,300 |
| 07 mar 2024 | 77.13 | 78.13 | 76.78 | 77.41 | 77.41 | 540,200 |
| 06 mar 2024 | 77.10 | 77.47 | 75.96 | 76.61 | 76.61 | 574,500 |
| 05 mar 2024 | 77.61 | 78.54 | 76.61 | 76.68 | 76.68 | 637,100 |
| 04 mar 2024 | 76.82 | 77.93 | 76.58 | 77.46 | 77.46 | 646,700 |
| 01 mar 2024 | 76.89 | 76.94 | 75.97 | 76.78 | 76.78 | 725,600 |
| 29 feb 2024 | 76.46 | 77.14 | 75.82 | 76.77 | 76.77 | 1,279,500 |
| 28 feb 2024 | 76.67 | 76.76 | 76.13 | 76.34 | 76.34 | 616,500 |
| 27 feb 2024 | 76.07 | 76.73 | 75.75 | 76.67 | 76.67 | 740,600 |
| 26 feb 2024 | 75.34 | 76.69 | 75.13 | 75.94 | 75.94 | 682,700 |
| 23 feb 2024 | 75.42 | 75.88 | 75.19 | 75.61 | 75.61 | 516,300 |
| 22 feb 2024 | 74.60 | 75.53 | 74.60 | 75.10 | 75.10 | 578,300 |
| 21 feb 2024 | 74.82 | 75.61 | 74.38 | 74.80 | 74.80 | 593,700 |
| 20 feb 2024 | 74.50 | 75.32 | 74.43 | 74.79 | 74.79 | 764,200 |
| 16 feb 2024 | 72.96 | 75.10 | 72.91 | 74.61 | 74.61 | 947,500 |
| 15 feb 2024 | 72.44 | 73.95 | 72.44 | 73.22 | 73.22 | 999,400 |
| 14 feb 2024 | 71.65 | 72.37 | 71.39 | 72.36 | 72.36 | 601,900 |
| 13 feb 2024 | 72.97 | 73.17 | 70.97 | 71.35 | 71.35 | 1,012,600 |
| 12 feb 2024 | 72.08 | 73.73 | 72.01 | 73.68 | 73.68 | 1,210,100 |
| 09 feb 2024 | 72.73 | 73.25 | 71.63 | 71.71 | 71.71 | 1,298,900 |
| 08 feb 2024 | 72.69 | 74.27 | 72.14 | 72.57 | 72.57 | 1,400,700 |
| 07 feb 2024 | 71.66 | 73.28 | 70.12 | 72.50 | 72.50 | 2,519,100 |
| 06 feb 2024 | 73.22 | 73.79 | 72.82 | 73.28 | 73.28 | 1,540,000 |
| 05 feb 2024 | 74.00 | 74.38 | 73.00 | 73.23 | 73.23 | 888,800 |
| 02 feb 2024 | 73.89 | 74.74 | 73.54 | 74.47 | 74.47 | 1,260,100 |
| 01 feb 2024 | 72.79 | 74.14 | 72.16 | 73.72 | 73.72 | 1,228,300 |
| 31 ene 2024 | 73.82 | 74.12 | 72.62 | 72.68 | 72.68 | 1,173,400 |
| 30 ene 2024 | 71.24 | 74.22 | 71.19 | 73.75 | 73.75 | 1,114,000 |
| 29 ene 2024 | 70.77 | 71.54 | 70.50 | 71.49 | 71.49 | 683,500 |
| 26 ene 2024 | 71.33 | 71.45 | 70.53 | 70.80 | 70.80 | 519,600 |
| 25 ene 2024 | 71.26 | 71.33 | 70.15 | 71.10 | 71.10 | 651,100 |
| 24 ene 2024 | 71.15 | 71.27 | 70.46 | 70.65 | 70.65 | 523,200 |
| 23 ene 2024 | 70.94 | 71.11 | 70.39 | 70.67 | 70.67 | 467,800 |
| 22 ene 2024 | 71.20 | 71.86 | 70.73 | 70.76 | 70.76 | 529,500 |
| 19 ene 2024 | 71.12 | 71.15 | 70.15 | 70.90 | 70.90 | 432,800 |
| 18 ene 2024 | 70.91 | 71.23 | 70.03 | 70.93 | 70.93 | 563,100 |
| 17 ene 2024 | 69.52 | 71.36 | 69.52 | 70.86 | 70.86 | 781,000 |
| 16 ene 2024 | 70.14 | 70.72 | 69.94 | 70.09 | 70.09 | 455,700 |
| 12 ene 2024 | 71.04 | 71.21 | 70.15 | 70.33 | 70.33 | 533,300 |
| 11 ene 2024 | 70.84 | 70.89 | 70.22 | 70.65 | 70.65 | 521,300 |
| 10 ene 2024 | 70.79 | 71.17 | 70.49 | 70.93 | 70.93 | 713,600 |
| 09 ene 2024 | 69.93 | 70.69 | 69.60 | 70.65 | 70.65 | 523,600 |
| 08 ene 2024 | 69.56 | 70.47 | 68.81 | 70.38 | 70.38 | 670,400 |
| 05 ene 2024 | 68.84 | 70.58 | 68.64 | 70.05 | 70.05 | 1,572,200 |
| 04 ene 2024 | 69.04 | 69.92 | 68.91 | 68.95 | 68.95 | 1,146,800 |
| 03 ene 2024 | 69.84 | 70.10 | 68.80 | 68.80 | 68.80 | 852,700 |
| 02 ene 2024 | 68.90 | 70.76 | 68.68 | 69.78 | 69.78 | 1,122,000 |
| 29 dic 2023 | 69.34 | 69.88 | 68.88 | 69.15 | 69.15 | 780,700 |
| 28 dic 2023 | 69.30 | 70.00 | 68.97 | 69.79 | 69.79 | 659,900 |
| 27 dic 2023 | 69.24 | 69.64 | 69.21 | 69.39 | 69.39 | 522,900 |
| 26 dic 2023 | 69.05 | 69.50 | 69.00 | 69.15 | 69.15 | 610,700 |
| 22 dic 2023 | 68.98 | 69.46 | 68.58 | 69.17 | 69.17 | 737,300 |
| 21 dic 2023 | 68.54 | 68.96 | 67.89 | 68.78 | 68.78 | 744,200 |
| 20 dic 2023 | 68.54 | 69.56 | 68.22 | 68.23 | 68.23 | 1,188,400 |
| 19 dic 2023 | 67.36 | 68.84 | 67.36 | 68.78 | 68.78 | 918,700 |
| 18 dic 2023 | 66.78 | 67.75 | 66.28 | 67.44 | 67.44 | 990,100 |
| 15 dic 2023 | 67.16 | 67.63 | 65.91 | 66.30 | 66.30 | 2,114,600 |
| 14 dic 2023 | 67.00 | 67.69 | 66.62 | 67.44 | 67.44 | 1,314,600 |
| 13 dic 2023 | 66.34 | 66.67 | 65.70 | 66.41 | 66.41 | 897,400 |
| 12 dic 2023 | 66.35 | 66.70 | 65.95 | 66.13 | 66.13 | 1,071,300 |
| 11 dic 2023 | 65.78 | 66.74 | 65.08 | 66.40 | 66.40 | 789,500 |
| *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.