U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,016.00 +10.00 (+0.02%) F Nasdaq
18,811.25 +12.00 (+0.06%) E-mini Russell 2000 Index Futur
2,108.90 +1.80 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,421.50 -4.40 (-0.18%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 64.95 | 65.49 | 64.28 | 65.45 | 65.45 | 1,004,100 |
| 20 may 2024 | 63.31 | 65.40 | 63.22 | 64.77 | 64.77 | 1,708,100 |
| 17 may 2024 | 65.29 | 65.29 | 62.98 | 63.27 | 63.27 | 2,441,600 |
| 16 may 2024 | 67.40 | 67.66 | 65.33 | 65.40 | 65.40 | 1,882,600 |
| 15 may 2024 | 66.33 | 67.93 | 66.29 | 67.30 | 67.30 | 1,810,900 |
| 14 may 2024 | 68.11 | 68.50 | 65.44 | 65.80 | 65.80 | 2,263,600 |
| 13 may 2024 | 64.96 | 67.11 | 64.96 | 65.56 | 65.56 | 2,048,500 |
| 10 may 2024 | 64.25 | 65.53 | 63.51 | 64.95 | 64.95 | 2,388,500 |
| 09 may 2024 | 59.46 | 68.07 | 59.16 | 65.32 | 65.32 | 5,129,500 |
| 08 may 2024 | 61.33 | 62.22 | 60.71 | 61.85 | 61.85 | 2,218,700 |
| 07 may 2024 | 60.77 | 62.13 | 60.56 | 62.02 | 62.02 | 2,394,300 |
| 06 may 2024 | 59.70 | 61.07 | 59.36 | 60.63 | 60.63 | 2,074,400 |
| 03 may 2024 | 60.95 | 61.23 | 59.47 | 59.53 | 59.53 | 1,194,800 |
| 02 may 2024 | 59.60 | 60.23 | 58.84 | 60.09 | 60.09 | 997,600 |
| 01 may 2024 | 59.60 | 60.03 | 58.51 | 58.66 | 58.66 | 1,712,400 |
| 30 abr 2024 | 59.49 | 60.22 | 59.07 | 59.84 | 59.84 | 2,102,700 |
| 29 abr 2024 | 60.65 | 61.22 | 59.96 | 60.07 | 60.07 | 1,244,500 |
| 26 abr 2024 | 60.25 | 60.76 | 59.84 | 60.27 | 60.27 | 1,903,300 |
| 25 abr 2024 | 59.86 | 60.16 | 58.74 | 59.88 | 59.88 | 1,799,300 |
| 24 abr 2024 | 60.29 | 61.14 | 59.72 | 61.09 | 61.09 | 2,074,000 |
| 23 abr 2024 | 59.60 | 61.28 | 59.60 | 60.44 | 60.44 | 1,809,900 |
| 22 abr 2024 | 58.85 | 60.04 | 58.23 | 59.36 | 59.36 | 2,074,200 |
| 19 abr 2024 | 58.21 | 59.62 | 57.64 | 58.68 | 58.68 | 1,979,700 |
| 18 abr 2024 | 59.45 | 59.45 | 58.11 | 58.65 | 58.65 | 1,852,500 |
| 17 abr 2024 | 61.08 | 61.08 | 58.93 | 59.35 | 59.35 | 1,807,200 |
| 16 abr 2024 | 61.98 | 62.45 | 59.87 | 60.76 | 60.76 | 2,564,100 |
| 15 abr 2024 | 61.68 | 63.73 | 61.46 | 62.56 | 62.56 | 1,551,700 |
| 12 abr 2024 | 62.36 | 62.36 | 60.80 | 61.29 | 61.29 | 2,101,000 |
| 11 abr 2024 | 62.70 | 63.39 | 62.13 | 62.60 | 62.60 | 1,455,400 |
| 10 abr 2024 | 63.66 | 64.91 | 62.60 | 63.62 | 63.62 | 1,175,000 |
| 09 abr 2024 | 63.51 | 65.30 | 63.11 | 65.14 | 65.14 | 1,762,100 |
| 08 abr 2024 | 63.51 | 63.51 | 62.48 | 63.07 | 63.07 | 1,195,400 |
| 05 abr 2024 | 62.33 | 63.23 | 62.00 | 63.14 | 63.14 | 1,356,700 |
| 04 abr 2024 | 65.00 | 65.42 | 62.58 | 62.66 | 62.66 | 1,569,900 |
| 03 abr 2024 | 62.96 | 64.65 | 62.42 | 64.17 | 64.17 | 1,551,400 |
| 02 abr 2024 | 63.28 | 64.07 | 62.10 | 63.31 | 63.31 | 1,845,500 |
| 01 abr 2024 | 63.50 | 65.45 | 63.20 | 64.07 | 64.07 | 2,296,300 |
| 28 mar 2024 | 61.08 | 62.92 | 60.85 | 62.63 | 62.63 | 2,043,300 |
| 27 mar 2024 | 59.03 | 61.03 | 58.46 | 61.01 | 61.01 | 1,791,100 |
| 26 mar 2024 | 59.00 | 59.44 | 58.36 | 59.05 | 59.05 | 1,478,500 |
| 25 mar 2024 | 60.05 | 60.34 | 57.31 | 58.43 | 58.43 | 1,825,600 |
| 22 mar 2024 | 58.74 | 59.94 | 58.20 | 59.90 | 59.90 | 2,199,200 |
| 21 mar 2024 | 57.38 | 59.10 | 57.16 | 58.86 | 58.86 | 2,450,100 |
| 20 mar 2024 | 55.99 | 57.04 | 54.35 | 56.91 | 56.91 | 4,286,700 |
| 19 mar 2024 | 59.44 | 59.44 | 54.59 | 56.46 | 56.46 | 6,399,800 |
| 18 mar 2024 | 60.52 | 60.52 | 59.39 | 59.71 | 59.71 | 1,442,900 |
| 15 mar 2024 | 60.58 | 61.31 | 60.49 | 60.61 | 60.61 | 1,517,100 |
| 14 mar 2024 | 62.50 | 62.62 | 60.42 | 60.93 | 60.93 | 1,464,100 |
| 13 mar 2024 | 63.61 | 64.23 | 62.67 | 62.75 | 62.75 | 938,100 |
| 12 mar 2024 | 63.09 | 64.36 | 62.81 | 63.64 | 63.64 | 799,900 |
| 11 mar 2024 | 64.70 | 65.22 | 63.20 | 63.25 | 63.25 | 1,114,100 |
| 08 mar 2024 | 67.12 | 67.71 | 64.99 | 65.00 | 65.00 | 1,326,000 |
| 07 mar 2024 | 65.08 | 67.04 | 64.63 | 66.92 | 66.92 | 1,521,600 |
| 06 mar 2024 | 64.16 | 65.03 | 63.72 | 64.81 | 64.81 | 1,765,300 |
| 05 mar 2024 | 62.50 | 64.15 | 62.11 | 63.92 | 63.92 | 1,865,100 |
| 04 mar 2024 | 62.31 | 62.62 | 61.34 | 62.15 | 62.15 | 1,556,800 |
| 01 mar 2024 | 62.14 | 62.76 | 61.41 | 62.22 | 62.22 | 1,508,500 |
| 29 feb 2024 | 62.70 | 63.24 | 61.67 | 62.05 | 62.05 | 1,397,200 |
| 28 feb 2024 | 63.44 | 64.34 | 62.63 | 62.76 | 62.76 | 1,297,300 |
| 27 feb 2024 | 62.72 | 64.03 | 62.56 | 63.50 | 63.50 | 1,240,500 |
| 26 feb 2024 | 63.75 | 64.83 | 62.51 | 62.56 | 62.56 | 1,340,500 |
| 23 feb 2024 | 61.20 | 64.38 | 61.05 | 63.71 | 63.71 | 2,388,700 |
| 22 feb 2024 | 64.32 | 66.50 | 62.13 | 62.38 | 62.38 | 4,044,800 |
| 21 feb 2024 | 65.06 | 66.39 | 64.66 | 65.86 | 65.86 | 3,045,200 |
| 20 feb 2024 | 65.61 | 66.04 | 64.76 | 65.49 | 65.49 | 1,854,600 |
| 16 feb 2024 | 67.09 | 67.48 | 65.82 | 66.47 | 66.47 | 2,114,200 |
| 15 feb 2024 | 67.80 | 67.94 | 66.96 | 67.63 | 67.63 | 1,219,900 |
| 14 feb 2024 | 67.66 | 67.99 | 66.89 | 67.47 | 67.47 | 1,227,400 |
| 13 feb 2024 | 68.12 | 68.80 | 66.97 | 67.26 | 67.26 | 1,135,900 |
| 12 feb 2024 | 69.93 | 70.76 | 69.71 | 69.99 | 69.99 | 1,121,200 |
| 09 feb 2024 | 70.29 | 70.53 | 69.68 | 69.95 | 69.95 | 928,400 |
| 08 feb 2024 | 69.70 | 70.19 | 69.37 | 70.14 | 70.14 | 815,500 |
| 07 feb 2024 | 69.49 | 69.98 | 68.61 | 69.34 | 69.34 | 645,900 |
| 06 feb 2024 | 67.95 | 69.82 | 67.43 | 69.25 | 69.25 | 1,009,800 |
| 05 feb 2024 | 68.50 | 68.50 | 67.09 | 67.67 | 67.67 | 1,200,000 |
| 02 feb 2024 | 68.97 | 69.39 | 67.89 | 68.97 | 68.97 | 1,025,400 |
| 01 feb 2024 | 67.95 | 69.35 | 67.52 | 69.31 | 69.31 | 951,800 |
| 31 ene 2024 | 68.84 | 69.06 | 67.58 | 67.76 | 67.76 | 1,442,100 |
| 30 ene 2024 | 69.73 | 69.81 | 68.66 | 68.85 | 68.85 | 1,177,800 |
| 29 ene 2024 | 69.25 | 70.45 | 69.11 | 70.25 | 70.25 | 1,196,300 |
| 26 ene 2024 | 70.15 | 70.69 | 68.23 | 68.99 | 68.99 | 1,354,400 |
| 25 ene 2024 | 70.88 | 71.64 | 69.63 | 70.11 | 70.11 | 2,784,200 |
| 24 ene 2024 | 73.51 | 73.51 | 69.64 | 70.30 | 70.30 | 2,670,800 |
| 23 ene 2024 | 73.86 | 74.39 | 72.99 | 73.33 | 73.33 | 1,115,800 |
| 22 ene 2024 | 75.38 | 75.38 | 73.11 | 73.30 | 73.30 | 1,714,000 |
| 19 ene 2024 | 75.52 | 75.52 | 73.42 | 74.83 | 74.83 | 1,293,100 |
| 18 ene 2024 | 74.54 | 75.01 | 73.76 | 74.92 | 74.92 | 1,158,600 |
| 17 ene 2024 | 73.25 | 73.88 | 73.03 | 73.82 | 73.82 | 1,097,700 |
| 16 ene 2024 | 72.98 | 74.41 | 72.77 | 74.32 | 74.32 | 1,236,300 |
| 12 ene 2024 | 73.42 | 74.36 | 72.96 | 73.45 | 73.45 | 1,209,000 |
| 11 ene 2024 | 74.11 | 74.11 | 72.57 | 73.34 | 73.34 | 881,300 |
| 10 ene 2024 | 73.63 | 74.77 | 73.33 | 73.95 | 73.95 | 1,280,000 |
| 09 ene 2024 | 72.98 | 74.88 | 72.55 | 73.55 | 73.55 | 1,574,700 |
| 08 ene 2024 | 72.77 | 75.86 | 72.77 | 73.82 | 73.82 | 2,291,500 |
| 05 ene 2024 | 71.65 | 73.12 | 71.65 | 72.61 | 72.61 | 883,200 |
| 04 ene 2024 | 71.68 | 72.01 | 70.96 | 71.87 | 71.87 | 991,600 |
| 03 ene 2024 | 72.50 | 73.00 | 71.50 | 71.57 | 71.57 | 1,507,600 |
| 02 ene 2024 | 72.90 | 74.18 | 72.81 | 72.96 | 72.96 | 1,095,700 |
| 29 dic 2023 | 73.51 | 74.26 | 72.76 | 73.00 | 73.00 | 681,100 |
| 28 dic 2023 | 73.75 | 74.05 | 73.32 | 73.50 | 73.50 | 559,200 |
| *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.