Prudential Financial Inc (PLL.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:05PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 109.45 | 109.75 | 108.90 | 109.65 | 109.65 | 69 |
| 01 jul 2024 | 109.00 | 110.25 | 109.00 | 109.55 | 109.55 | - |
| 28 jun 2024 | 109.65 | 110.25 | 109.35 | 109.60 | 109.60 | - |
| 27 jun 2024 | 109.80 | 109.90 | 109.40 | 109.45 | 109.45 | - |
| 26 jun 2024 | 110.75 | 110.95 | 109.30 | 109.75 | 109.75 | - |
| 25 jun 2024 | 111.15 | 111.55 | 110.55 | 110.55 | 110.55 | - |
| 24 jun 2024 | 109.95 | 111.55 | 109.95 | 111.55 | 111.55 | - |
| 21 jun 2024 | 109.25 | 110.05 | 109.25 | 110.05 | 110.05 | - |
| 20 jun 2024 | 107.65 | 109.05 | 107.65 | 109.05 | 109.05 | - |
| 19 jun 2024 | 107.60 | 107.70 | 107.45 | 107.50 | 107.50 | - |
| 18 jun 2024 | 106.90 | 107.60 | 106.55 | 107.60 | 107.60 | - |
| 17 jun 2024 | 105.70 | 106.50 | 105.30 | 106.50 | 106.50 | - |
| 14 jun 2024 | 106.15 | 106.15 | 105.15 | 105.70 | 105.70 | - |
| 13 jun 2024 | 106.30 | 106.65 | 104.85 | 106.25 | 106.25 | - |
| 12 jun 2024 | 106.45 | 107.00 | 106.35 | 106.80 | 106.80 | - |
| 11 jun 2024 | 108.95 | 109.00 | 106.45 | 106.75 | 106.75 | - |
| 10 jun 2024 | 109.50 | 109.50 | 108.50 | 109.45 | 109.45 | - |
| 07 jun 2024 | 107.75 | 109.60 | 107.55 | 109.25 | 109.25 | - |
| 06 jun 2024 | 106.85 | 108.40 | 106.85 | 107.25 | 107.25 | - |
| 05 jun 2024 | 108.70 | 108.85 | 107.05 | 108.00 | 108.00 | - |
| 04 jun 2024 | 109.60 | 110.05 | 108.65 | 108.65 | 108.65 | - |
| 03 jun 2024 | 111.20 | 111.20 | 108.90 | 109.60 | 109.60 | - |
| 31 may 2024 | 109.60 | 109.80 | 109.05 | 109.75 | 109.75 | - |
| 30 may 2024 | 107.90 | 109.25 | 107.65 | 109.25 | 109.25 | - |
| 29 may 2024 | 108.15 | 108.60 | 107.55 | 108.60 | 108.60 | - |
| 28 may 2024 | 109.80 | 109.80 | 108.20 | 108.20 | 108.20 | - |
| 27 may 2024 | 109.95 | 110.10 | 109.75 | 110.10 | 110.10 | - |
| 24 may 2024 | 109.05 | 109.70 | 108.80 | 109.70 | 109.70 | - |
| 23 may 2024 | 110.40 | 110.55 | 109.10 | 109.10 | 109.10 | - |
| 22 may 2024 | 109.10 | 110.70 | 109.10 | 110.20 | 110.20 | - |
| 21 may 2024 | 108.20 | 108.80 | 108.10 | 108.80 | 108.80 | - |
| 20 may 2024 | 110.35 | 110.80 | 108.75 | 108.75 | 108.75 | - |
| 20 may 2024 | 1.3 Dividendo | |||||
| 17 may 2024 | 110.40 | 111.20 | 110.35 | 110.95 | 109.65 | - |
| 16 may 2024 | 110.00 | 110.75 | 110.00 | 110.50 | 109.21 | - |
| 15 may 2024 | 108.75 | 110.10 | 108.75 | 109.30 | 108.02 | - |
| 14 may 2024 | 109.25 | 109.85 | 109.20 | 109.60 | 108.32 | - |
| 13 may 2024 | 110.35 | 110.60 | 109.90 | 109.95 | 108.66 | - |
| 10 may 2024 | 109.80 | 110.10 | 109.65 | 110.00 | 108.71 | - |
| 09 may 2024 | 108.50 | 109.25 | 108.50 | 109.25 | 107.97 | - |
| 08 may 2024 | 108.20 | 108.75 | 108.00 | 108.75 | 107.48 | - |
| 07 may 2024 | 107.10 | 108.30 | 107.10 | 108.00 | 106.73 | - |
| 06 may 2024 | 104.40 | 106.75 | 104.40 | 106.75 | 105.50 | - |
| 03 may 2024 | 104.10 | 104.75 | 103.30 | 104.75 | 103.52 | - |
| 02 may 2024 | 104.70 | 105.00 | 103.20 | 103.65 | 102.44 | - |
| 30 abr 2024 | 104.50 | 104.50 | 103.30 | 103.70 | 102.48 | - |
| 29 abr 2024 | 103.30 | 104.55 | 103.05 | 104.45 | 103.23 | - |
| 26 abr 2024 | 103.45 | 103.75 | 102.60 | 103.40 | 102.19 | - |
| 25 abr 2024 | 105.05 | 105.05 | 103.30 | 103.70 | 102.48 | - |
| 24 abr 2024 | 104.85 | 105.15 | 104.65 | 105.05 | 103.82 | - |
| 23 abr 2024 | 104.65 | 104.90 | 104.15 | 104.40 | 103.18 | - |
| 22 abr 2024 | 104.05 | 105.15 | 104.00 | 105.15 | 103.92 | - |
| 19 abr 2024 | 101.25 | 103.75 | 101.25 | 103.75 | 102.53 | - |
| 18 abr 2024 | 100.75 | 102.00 | 100.65 | 101.50 | 100.31 | - |
| 17 abr 2024 | 101.35 | 101.55 | 100.50 | 100.80 | 99.62 | - |
| 16 abr 2024 | 101.90 | 102.85 | 101.00 | 101.20 | 100.01 | - |
| 15 abr 2024 | 103.00 | 104.60 | 102.30 | 102.30 | 101.10 | - |
| 12 abr 2024 | 103.95 | 104.50 | 102.90 | 103.30 | 102.09 | - |
| 11 abr 2024 | 104.90 | 104.95 | 103.25 | 104.30 | 103.08 | - |
| 10 abr 2024 | 105.40 | 105.45 | 104.25 | 104.55 | 103.32 | - |
| 09 abr 2024 | 106.35 | 106.35 | 104.70 | 104.85 | 103.62 | - |
| 08 abr 2024 | 106.70 | 107.05 | 106.40 | 106.60 | 105.35 | - |
| 05 abr 2024 | 107.10 | 107.30 | 106.70 | 106.95 | 105.70 | - |
| 04 abr 2024 | 107.95 | 108.90 | 107.65 | 107.65 | 106.39 | - |
| 03 abr 2024 | 107.80 | 108.65 | 107.75 | 107.75 | 106.49 | - |
| 02 abr 2024 | 108.30 | 108.45 | 107.95 | 108.00 | 106.73 | - |
| 28 mar 2024 | 108.05 | 109.10 | 108.05 | 109.10 | 107.82 | - |
| 27 mar 2024 | 107.20 | 107.85 | 107.15 | 107.60 | 106.34 | - |
| 26 mar 2024 | 106.55 | 107.20 | 106.55 | 107.20 | 105.94 | - |
| 25 mar 2024 | 105.80 | 106.95 | 105.70 | 106.65 | 105.40 | - |
| 22 mar 2024 | 106.60 | 107.00 | 106.20 | 106.20 | 104.96 | - |
| 21 mar 2024 | 105.70 | 106.95 | 105.70 | 106.60 | 105.35 | - |
| 20 mar 2024 | 104.65 | 105.65 | 104.65 | 105.65 | 104.41 | - |
| 19 mar 2024 | 104.10 | 104.80 | 104.05 | 104.70 | 103.47 | - |
| 18 mar 2024 | 103.65 | 104.75 | 103.60 | 104.30 | 103.08 | - |
| 15 mar 2024 | 102.60 | 103.40 | 102.60 | 103.05 | 101.84 | - |
| 14 mar 2024 | 103.15 | 103.50 | 101.95 | 102.25 | 101.05 | - |
| 13 mar 2024 | 102.25 | 103.45 | 102.25 | 102.90 | 101.69 | - |
| 12 mar 2024 | 102.05 | 102.70 | 101.90 | 102.20 | 101.00 | - |
| 11 mar 2024 | 101.40 | 102.00 | 101.10 | 102.00 | 100.80 | - |
| 08 mar 2024 | 101.10 | 101.85 | 100.95 | 101.40 | 100.21 | - |
| 07 mar 2024 | 100.35 | 101.90 | 100.30 | 101.00 | 99.82 | - |
| 06 mar 2024 | 100.35 | 100.65 | 99.96 | 100.50 | 99.32 | - |
| 05 mar 2024 | 98.44 | 100.50 | 98.44 | 99.80 | 98.63 | - |
| 04 mar 2024 | 99.44 | 99.44 | 98.52 | 98.52 | 97.37 | - |
| 01 mar 2024 | 100.95 | 100.95 | 99.28 | 99.70 | 98.53 | - |
| 29 feb 2024 | 99.60 | 100.60 | 99.24 | 100.60 | 99.42 | - |
| 28 feb 2024 | 99.36 | 100.15 | 99.28 | 99.60 | 98.43 | - |
| 27 feb 2024 | 98.58 | 99.28 | 98.58 | 99.12 | 97.96 | - |
| 26 feb 2024 | 99.70 | 99.74 | 98.52 | 98.74 | 97.58 | - |
| 23 feb 2024 | 100.15 | 100.55 | 100.00 | 100.10 | 98.93 | - |
| 22 feb 2024 | 99.50 | 100.35 | 99.34 | 100.25 | 99.08 | - |
| 21 feb 2024 | 99.14 | 99.54 | 98.82 | 99.26 | 98.10 | - |
| 20 feb 2024 | 99.40 | 99.78 | 98.66 | 99.22 | 98.06 | - |
| 19 feb 2024 | 99.60 | 99.70 | 99.52 | 99.52 | 98.35 | - |
| 16 feb 2024 | 100.15 | 100.40 | 99.48 | 99.48 | 98.31 | - |
| 16 feb 2024 | 1.3 Dividendo | |||||
| 15 feb 2024 | 99.34 | 102.05 | 99.24 | 101.45 | 98.98 | - |
| 14 feb 2024 | 98.00 | 99.80 | 98.00 | 99.26 | 96.84 | - |
| 13 feb 2024 | 99.60 | 100.00 | 97.68 | 97.76 | 95.38 | - |
| *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.