Peoples Financial Services Corp. (PFIS)
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:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 7,257 |
| 29 abr 2024 | 37.50 | 38.66 | 37.48 | 38.02 | 38.02 | 9,600 |
| 26 abr 2024 | 37.90 | 38.47 | 37.53 | 38.28 | 38.28 | 7,200 |
| 25 abr 2024 | 38.41 | 38.41 | 37.07 | 37.95 | 37.95 | 10,000 |
| 24 abr 2024 | 39.22 | 39.22 | 38.45 | 38.74 | 38.74 | 7,100 |
| 23 abr 2024 | 39.16 | 39.16 | 37.97 | 38.94 | 38.94 | 6,300 |
| 22 abr 2024 | 38.00 | 38.86 | 37.95 | 38.31 | 38.31 | 8,200 |
| 19 abr 2024 | 36.59 | 38.21 | 36.52 | 38.09 | 38.09 | 10,900 |
| 18 abr 2024 | 36.90 | 37.69 | 36.41 | 36.99 | 36.99 | 19,000 |
| 17 abr 2024 | 37.59 | 37.59 | 36.26 | 37.04 | 37.04 | 12,400 |
| 16 abr 2024 | 37.36 | 38.50 | 37.06 | 37.23 | 37.23 | 8,200 |
| 15 abr 2024 | 37.00 | 37.82 | 37.00 | 37.15 | 37.15 | 7,500 |
| 12 abr 2024 | 37.38 | 37.75 | 36.94 | 37.39 | 37.39 | 7,200 |
| 11 abr 2024 | 37.87 | 38.12 | 37.51 | 37.72 | 37.72 | 10,400 |
| 10 abr 2024 | 38.50 | 38.50 | 37.18 | 37.81 | 37.81 | 17,600 |
| 09 abr 2024 | 39.34 | 39.35 | 38.51 | 39.10 | 39.10 | 12,000 |
| 08 abr 2024 | 38.50 | 39.71 | 38.50 | 38.86 | 38.86 | 6,800 |
| 05 abr 2024 | 39.08 | 39.51 | 38.72 | 38.72 | 38.72 | 7,000 |
| 04 abr 2024 | 39.60 | 39.85 | 39.12 | 39.38 | 39.38 | 12,500 |
| 03 abr 2024 | 39.07 | 39.48 | 39.06 | 39.09 | 39.09 | 13,500 |
| 02 abr 2024 | 39.23 | 39.23 | 38.71 | 39.09 | 39.09 | 10,600 |
| 01 abr 2024 | 43.28 | 43.28 | 41.22 | 41.22 | 41.22 | 8,300 |
| 28 mar 2024 | 40.81 | 43.64 | 40.81 | 43.11 | 43.11 | 30,300 |
| 27 mar 2024 | 40.60 | 41.70 | 40.60 | 41.21 | 41.21 | 11,000 |
| 26 mar 2024 | 40.50 | 40.74 | 40.27 | 40.45 | 40.45 | 5,600 |
| 25 mar 2024 | 40.68 | 40.91 | 40.34 | 40.34 | 40.34 | 12,200 |
| 22 mar 2024 | 41.57 | 41.57 | 40.15 | 40.39 | 40.39 | 13,400 |
| 21 mar 2024 | 41.56 | 42.79 | 41.56 | 42.20 | 42.20 | 12,000 |
| 20 mar 2024 | 39.71 | 41.97 | 39.59 | 41.62 | 41.62 | 9,700 |
| 19 mar 2024 | 39.92 | 40.24 | 39.24 | 39.61 | 39.61 | 18,100 |
| 18 mar 2024 | 41.44 | 41.44 | 39.81 | 39.81 | 39.81 | 11,700 |
| 15 mar 2024 | 38.98 | 43.08 | 38.98 | 41.64 | 41.64 | 62,300 |
| 14 mar 2024 | 40.49 | 40.49 | 38.09 | 39.32 | 39.32 | 10,500 |
| 13 mar 2024 | 40.83 | 41.31 | 40.28 | 40.39 | 40.39 | 7,100 |
| 12 mar 2024 | 41.40 | 41.40 | 40.26 | 40.45 | 40.45 | 9,300 |
| 11 mar 2024 | 41.29 | 42.00 | 41.21 | 41.21 | 41.21 | 6,900 |
| 08 mar 2024 | 41.33 | 41.33 | 40.60 | 41.22 | 41.22 | 7,000 |
| 07 mar 2024 | 40.14 | 41.25 | 40.14 | 40.68 | 40.68 | 5,800 |
| 06 mar 2024 | 39.84 | 40.30 | 39.84 | 40.30 | 40.30 | 7,000 |
| 05 mar 2024 | 39.91 | 40.15 | 39.91 | 40.11 | 40.11 | 5,800 |
| 04 mar 2024 | 39.19 | 39.85 | 39.12 | 39.57 | 39.57 | 10,900 |
| 01 mar 2024 | 39.70 | 39.75 | 38.90 | 39.26 | 39.26 | 6,200 |
| 29 feb 2024 | 39.04 | 40.35 | 38.89 | 40.35 | 40.35 | 11,100 |
| 28 feb 2024 | 39.76 | 40.10 | 38.59 | 38.82 | 38.82 | 52,100 |
| 28 feb 2024 | 0.41 Dividendo | |||||
| 27 feb 2024 | 40.87 | 40.91 | 40.60 | 40.60 | 40.19 | 5,900 |
| 26 feb 2024 | 40.67 | 41.35 | 40.15 | 40.35 | 39.94 | 7,400 |
| 23 feb 2024 | 40.88 | 40.91 | 40.42 | 40.42 | 40.01 | 5,200 |
| 22 feb 2024 | 40.15 | 40.48 | 40.15 | 40.48 | 40.07 | 5,800 |
| 21 feb 2024 | 40.12 | 41.00 | 40.07 | 40.30 | 39.89 | 8,800 |
| 20 feb 2024 | 41.91 | 41.91 | 40.38 | 40.52 | 40.11 | 7,100 |
| 16 feb 2024 | 42.77 | 42.77 | 42.10 | 42.10 | 41.67 | 13,100 |
| 15 feb 2024 | 41.13 | 43.88 | 41.13 | 42.99 | 42.56 | 18,200 |
| 14 feb 2024 | 40.01 | 41.24 | 39.42 | 41.24 | 40.82 | 11,400 |
| 13 feb 2024 | 41.67 | 41.67 | 39.06 | 40.20 | 39.79 | 22,900 |
| 12 feb 2024 | 40.82 | 42.88 | 40.82 | 42.39 | 41.96 | 12,700 |
| 09 feb 2024 | 39.99 | 40.82 | 39.99 | 40.82 | 40.41 | 8,200 |
| 08 feb 2024 | 39.90 | 40.14 | 39.90 | 40.07 | 39.67 | 8,100 |
| 07 feb 2024 | 40.27 | 41.10 | 39.44 | 39.63 | 39.23 | 13,800 |
| 06 feb 2024 | 41.88 | 42.05 | 40.30 | 40.30 | 39.89 | 16,200 |
| 05 feb 2024 | 42.25 | 42.87 | 41.50 | 41.75 | 41.33 | 10,700 |
| 02 feb 2024 | 42.15 | 43.43 | 41.88 | 42.26 | 41.83 | 14,600 |
| 01 feb 2024 | 43.66 | 43.95 | 42.05 | 42.67 | 42.24 | 12,400 |
| 31 ene 2024 | 46.61 | 47.96 | 43.64 | 43.71 | 43.27 | 15,800 |
| 30 ene 2024 | 46.80 | 47.40 | 46.55 | 47.02 | 46.55 | 12,100 |
| 29 ene 2024 | 47.75 | 48.81 | 46.56 | 47.15 | 46.67 | 11,100 |
| 26 ene 2024 | 48.02 | 48.14 | 47.10 | 47.30 | 46.82 | 9,800 |
| 25 ene 2024 | 48.31 | 48.54 | 46.70 | 48.28 | 47.79 | 12,500 |
| 24 ene 2024 | 47.50 | 48.12 | 46.82 | 48.07 | 47.58 | 8,800 |
| 23 ene 2024 | 48.79 | 48.79 | 47.23 | 47.23 | 46.75 | 10,300 |
| 22 ene 2024 | 46.93 | 48.26 | 46.93 | 48.26 | 47.77 | 11,700 |
| 19 ene 2024 | 46.47 | 46.95 | 46.30 | 46.86 | 46.39 | 8,100 |
| 18 ene 2024 | 46.21 | 46.21 | 45.63 | 46.15 | 45.68 | 4,900 |
| 17 ene 2024 | 45.13 | 46.10 | 44.53 | 45.77 | 45.31 | 7,800 |
| 16 ene 2024 | 46.12 | 46.12 | 45.34 | 45.77 | 45.31 | 6,700 |
| 12 ene 2024 | 46.26 | 46.26 | 45.37 | 45.90 | 45.44 | 9,800 |
| 11 ene 2024 | 45.46 | 45.91 | 45.46 | 45.70 | 45.24 | 9,500 |
| 10 ene 2024 | 46.05 | 46.27 | 45.58 | 45.92 | 45.46 | 9,800 |
| 09 ene 2024 | 46.80 | 46.80 | 46.13 | 46.28 | 45.81 | 8,900 |
| 08 ene 2024 | 47.21 | 47.65 | 46.76 | 47.28 | 46.80 | 14,900 |
| 05 ene 2024 | 47.48 | 48.60 | 47.27 | 47.54 | 47.06 | 45,700 |
| 04 ene 2024 | 47.72 | 47.99 | 47.50 | 47.83 | 47.35 | 18,800 |
| 03 ene 2024 | 48.80 | 48.80 | 47.18 | 47.33 | 46.85 | 18,000 |
| 02 ene 2024 | 48.13 | 48.84 | 48.01 | 48.80 | 48.31 | 21,000 |
| 29 dic 2023 | 48.29 | 49.32 | 48.29 | 48.70 | 48.21 | 11,100 |
| 28 dic 2023 | 47.50 | 49.07 | 47.50 | 48.61 | 48.12 | 44,800 |
| 27 dic 2023 | 48.11 | 48.88 | 47.69 | 48.11 | 47.62 | 21,100 |
| 26 dic 2023 | 47.01 | 49.30 | 45.67 | 48.66 | 48.17 | 17,300 |
| 22 dic 2023 | 48.55 | 48.94 | 48.03 | 48.74 | 48.25 | 27,400 |
| 21 dic 2023 | 48.39 | 48.61 | 47.44 | 48.27 | 47.78 | 11,600 |
| 20 dic 2023 | 48.75 | 49.99 | 47.75 | 47.98 | 47.50 | 25,100 |
| 19 dic 2023 | 47.40 | 48.82 | 47.40 | 48.82 | 48.33 | 11,200 |
| 18 dic 2023 | 48.35 | 48.97 | 47.40 | 47.40 | 46.92 | 13,600 |
| 15 dic 2023 | 47.89 | 48.64 | 45.56 | 48.64 | 48.15 | 66,700 |
| 14 dic 2023 | 45.88 | 47.38 | 45.67 | 47.38 | 46.90 | 20,700 |
| 13 dic 2023 | 44.49 | 46.86 | 44.29 | 45.63 | 45.17 | 38,200 |
| 12 dic 2023 | 44.78 | 45.21 | 44.40 | 44.55 | 44.10 | 13,800 |
| 11 dic 2023 | 44.53 | 45.32 | 44.53 | 45.17 | 44.71 | 10,100 |
| 08 dic 2023 | 44.34 | 44.85 | 44.34 | 44.72 | 44.27 | 11,000 |
| 07 dic 2023 | 44.28 | 44.48 | 44.08 | 44.48 | 44.03 | 8,100 |
| *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.