PHINIA Inc. (PHIN)

NYSE - NYSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

39.36

+0.58

(+1.50%)

Al cierre: 04:00PM EDT

39.36

0.00

(0.00%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

29 jun 2023 - 29 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	38.87	39.81	38.54	39.36	39.36	7,294,200
27 jun 2024	39.22	39.31	38.57	38.78	38.78	506,900
26 jun 2024	39.99	40.30	39.24	39.28	39.28	642,700
25 jun 2024	40.91	40.99	39.82	40.26	40.26	543,200
24 jun 2024	39.80	41.12	39.56	40.92	40.92	724,400
21 jun 2024	40.36	40.42	39.45	39.80	39.80	1,483,700
20 jun 2024	40.84	40.91	40.12	40.32	40.32	395,900
18 jun 2024	40.54	40.98	40.30	40.94	40.94	435,400
17 jun 2024	40.49	41.34	40.32	40.62	40.62	522,400
14 jun 2024	40.86	41.33	40.53	40.86	40.86	660,700
13 jun 2024	41.59	41.86	40.68	41.52	41.52	601,800
12 jun 2024	43.21	43.52	41.71	41.92	41.92	602,500
11 jun 2024	42.77	42.94	41.62	42.58	42.58	673,600
10 jun 2024	43.42	43.80	42.56	42.96	42.96	650,800
07 jun 2024	42.45	43.97	42.03	43.66	43.66	603,800
06 jun 2024	43.49	43.65	42.53	42.82	42.82	542,400
05 jun 2024	43.77	44.01	43.17	43.65	43.65	436,500
04 jun 2024	44.70	44.93	43.13	43.41	43.41	483,500
03 jun 2024	46.05	46.05	44.81	45.28	45.28	564,400
31 may 2024	44.87	45.00	44.19	44.76	44.76	696,600
30 may 2024	44.27	45.00	44.20	44.75	44.75	787,400
29 may 2024	45.04	45.50	43.76	44.01	44.01	578,000
28 may 2024	45.36	45.94	45.01	45.55	45.55	738,600
24 may 2024	43.99	45.38	43.82	45.35	45.35	575,800
23 may 2024	44.35	44.40	43.64	43.93	43.93	440,700
23 may 2024	0.25 Dividendo
22 may 2024	44.35	44.76	44.31	44.46	44.21	472,400
21 may 2024	44.92	45.28	44.23	44.58	44.33	588,000
20 may 2024	45.01	46.08	44.97	45.12	44.87	517,300
17 may 2024	44.34	45.37	44.24	44.98	44.73	958,100
16 may 2024	44.09	44.66	43.99	44.41	44.16	693,100
15 may 2024	43.77	44.45	43.51	44.17	43.92	506,600
14 may 2024	43.59	44.02	43.07	43.64	43.39	609,900
13 may 2024	44.13	44.43	43.12	43.26	43.02	595,000
10 may 2024	43.20	43.69	42.97	43.68	43.43	438,800
09 may 2024	42.64	43.33	42.64	42.94	42.70	570,100
08 may 2024	42.29	43.00	42.17	42.69	42.45	671,400
07 may 2024	42.41	42.87	42.29	42.54	42.30	535,900
06 may 2024	41.32	42.81	41.16	42.31	42.07	815,300
03 may 2024	41.90	42.00	40.63	41.08	40.85	719,100
02 may 2024	41.00	42.13	40.96	41.30	41.07	728,300
01 may 2024	39.00	41.01	39.00	40.74	40.51	836,700
30 abr 2024	40.19	40.85	38.86	39.00	38.78	713,200
29 abr 2024	38.80	41.03	38.63	40.58	40.35	909,500
26 abr 2024	38.61	39.14	38.22	38.85	38.63	436,200
25 abr 2024	39.32	39.32	37.56	38.32	38.10	791,100
24 abr 2024	38.38	39.40	38.38	38.73	38.51	734,300
23 abr 2024	38.39	39.41	38.38	38.87	38.65	502,900
22 abr 2024	37.39	38.88	37.03	38.69	38.47	436,600
19 abr 2024	37.19	38.19	37.15	37.46	37.25	503,900
18 abr 2024	36.59	37.92	36.41	37.27	37.06	553,200
17 abr 2024	36.65	37.00	36.23	36.44	36.24	452,900
16 abr 2024	36.23	36.97	36.10	36.50	36.29	528,300
15 abr 2024	37.56	37.71	36.30	36.43	36.23	722,800
12 abr 2024	37.68	37.87	37.01	37.46	37.25	407,200
11 abr 2024	38.84	39.02	37.47	37.60	37.39	555,300
10 abr 2024	39.33	40.01	38.66	38.76	38.54	741,100
09 abr 2024	38.91	40.12	38.89	40.08	39.85	761,400
08 abr 2024	37.97	38.55	37.97	38.55	38.33	464,600
05 abr 2024	37.98	38.36	37.58	37.70	37.49	561,000
04 abr 2024	39.58	39.97	38.03	38.11	37.90	379,400
03 abr 2024	39.25	39.67	39.01	39.27	39.05	288,300
02 abr 2024	39.29	39.55	38.65	39.44	39.22	534,400
01 abr 2024	38.62	39.68	38.14	39.57	39.35	637,400
28 mar 2024	38.00	38.78	38.00	38.43	38.21	394,000
27 mar 2024	37.82	38.21	37.81	37.87	37.66	401,900
26 mar 2024	37.70	38.00	37.47	37.65	37.44	237,200
25 mar 2024	37.56	38.06	37.42	37.60	37.39	273,200
22 mar 2024	37.88	38.10	37.57	37.81	37.60	311,700
21 mar 2024	37.15	38.23	36.98	38.21	38.00	508,100
20 mar 2024	36.42	37.33	36.28	37.15	36.94	353,000
19 mar 2024	36.76	37.06	36.28	36.50	36.29	459,600
18 mar 2024	37.34	37.61	36.23	36.81	36.60	998,600
15 mar 2024	36.96	37.57	35.84	36.29	36.09	9,165,100
14 mar 2024	37.40	37.90	36.45	36.83	36.62	1,040,800
13 mar 2024	36.40	38.00	36.40	37.72	37.51	1,898,000
12 mar 2024	36.00	36.92	35.89	36.29	36.09	877,700
11 mar 2024	36.05	36.97	34.67	35.90	35.70	1,047,800
08 mar 2024	34.44	35.22	33.91	34.10	33.91	561,900
07 mar 2024	34.98	35.90	33.83	34.18	33.99	931,900
06 mar 2024	34.45	35.12	34.25	34.98	34.78	600,600
05 mar 2024	34.62	35.33	34.27	34.28	34.09	521,000
04 mar 2024	35.45	35.57	34.48	34.87	34.67	653,200
01 mar 2024	34.37	35.87	34.37	35.35	35.15	1,086,800
29 feb 2024	34.03	34.79	33.72	34.22	34.03	669,900
28 feb 2024	33.95	34.20	33.50	33.52	33.33	845,100
27 feb 2024	35.15	35.41	33.84	34.15	33.96	539,600
26 feb 2024	34.89	35.28	34.50	34.77	34.57	558,800
23 feb 2024	34.63	35.15	33.92	34.99	34.79	572,900
23 feb 2024	0.25 Dividendo
22 feb 2024	34.03	35.28	33.94	34.80	34.36	1,025,900
21 feb 2024	31.53	35.38	31.50	34.05	33.62	1,308,300
20 feb 2024	31.61	31.70	31.26	31.46	31.06	1,204,300
16 feb 2024	31.79	32.08	31.52	31.73	31.32	347,300
15 feb 2024	31.08	31.96	31.08	31.89	31.48	498,500
14 feb 2024	31.15	31.17	30.36	30.95	30.55	283,000
13 feb 2024	30.66	31.23	30.09	30.78	30.39	358,300
12 feb 2024	30.25	31.46	30.25	31.31	30.91	239,600
09 feb 2024	30.08	30.31	29.70	30.09	29.71	391,800
08 feb 2024	30.03	30.30	29.42	30.04	29.66	658,800
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

PHINIA Inc. (PHIN)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)