Preformed Line Products Company (PLPC)
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:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 127.33 | 127.33 | 124.24 | 126.75 | 126.75 | 8,463 |
| 02 may 2024 | 120.38 | 125.97 | 120.38 | 125.97 | 125.97 | 12,700 |
| 01 may 2024 | 122.48 | 124.92 | 122.48 | 124.32 | 124.32 | 10,600 |
| 30 abr 2024 | 123.54 | 123.54 | 120.78 | 121.03 | 121.03 | 17,600 |
| 29 abr 2024 | 124.71 | 125.46 | 123.79 | 123.79 | 123.79 | 18,700 |
| 26 abr 2024 | 123.90 | 126.33 | 123.70 | 124.71 | 124.71 | 13,400 |
| 25 abr 2024 | 123.00 | 124.46 | 123.00 | 123.59 | 123.59 | 8,800 |
| 24 abr 2024 | 122.06 | 124.61 | 122.01 | 124.61 | 124.61 | 13,100 |
| 23 abr 2024 | 125.08 | 125.11 | 122.94 | 123.27 | 123.27 | 9,100 |
| 22 abr 2024 | 123.69 | 124.80 | 122.00 | 122.42 | 122.42 | 13,800 |
| 19 abr 2024 | 120.00 | 124.66 | 120.00 | 124.66 | 124.66 | 19,300 |
| 18 abr 2024 | 122.52 | 123.18 | 120.42 | 120.42 | 120.42 | 8,000 |
| 17 abr 2024 | 122.00 | 124.39 | 121.21 | 122.52 | 122.52 | 14,600 |
| 16 abr 2024 | 122.20 | 124.00 | 122.11 | 123.11 | 123.11 | 12,900 |
| 15 abr 2024 | 123.78 | 124.50 | 122.01 | 124.08 | 124.08 | 18,600 |
| 12 abr 2024 | 124.01 | 125.85 | 122.25 | 123.78 | 123.78 | 8,100 |
| 11 abr 2024 | 127.26 | 129.15 | 124.94 | 125.97 | 125.97 | 10,600 |
| 10 abr 2024 | 125.78 | 128.60 | 122.89 | 126.00 | 126.00 | 19,800 |
| 09 abr 2024 | 131.01 | 131.55 | 127.57 | 129.01 | 129.01 | 14,600 |
| 08 abr 2024 | 128.18 | 129.89 | 128.01 | 128.01 | 128.01 | 7,000 |
| 05 abr 2024 | 129.31 | 129.31 | 125.25 | 127.20 | 127.20 | 9,900 |
| 04 abr 2024 | 128.79 | 129.24 | 126.19 | 126.81 | 126.81 | 8,100 |
| 03 abr 2024 | 124.50 | 129.00 | 124.50 | 126.57 | 126.57 | 9,700 |
| 02 abr 2024 | 126.05 | 126.41 | 123.51 | 126.21 | 126.21 | 9,700 |
| 01 abr 2024 | 129.48 | 129.50 | 126.39 | 126.39 | 126.39 | 14,700 |
| 01 abr 2024 | 0.2 Dividendo | |||||
| 28 mar 2024 | 126.87 | 129.25 | 126.63 | 128.67 | 128.47 | 13,300 |
| 27 mar 2024 | 124.01 | 126.51 | 124.01 | 125.30 | 125.11 | 21,900 |
| 26 mar 2024 | 123.41 | 124.90 | 121.50 | 121.50 | 121.31 | 10,800 |
| 25 mar 2024 | 125.82 | 125.82 | 123.00 | 123.00 | 122.81 | 5,400 |
| 22 mar 2024 | 126.63 | 126.63 | 124.17 | 125.44 | 125.25 | 7,300 |
| 21 mar 2024 | 126.96 | 127.92 | 125.00 | 126.38 | 126.18 | 17,800 |
| 20 mar 2024 | 122.65 | 127.50 | 121.45 | 127.50 | 127.30 | 17,900 |
| 19 mar 2024 | 120.52 | 125.40 | 120.52 | 123.29 | 123.10 | 14,700 |
| 18 mar 2024 | 126.67 | 127.02 | 121.90 | 121.90 | 121.71 | 13,600 |
| 15 mar 2024 | 127.54 | 128.95 | 126.67 | 126.67 | 126.47 | 24,200 |
| 14 mar 2024 | 128.18 | 130.00 | 126.47 | 127.25 | 127.05 | 14,300 |
| 13 mar 2024 | 129.69 | 129.86 | 127.03 | 129.49 | 129.29 | 12,900 |
| 12 mar 2024 | 129.49 | 131.35 | 126.18 | 129.17 | 128.97 | 18,200 |
| 11 mar 2024 | 129.35 | 139.94 | 127.60 | 129.49 | 129.29 | 39,300 |
| 08 mar 2024 | 122.92 | 133.86 | 116.50 | 129.01 | 128.81 | 81,900 |
| 07 mar 2024 | 136.86 | 141.19 | 133.86 | 133.90 | 133.69 | 38,600 |
| 06 mar 2024 | 130.19 | 134.45 | 130.19 | 134.28 | 134.07 | 11,900 |
| 05 mar 2024 | 130.48 | 130.48 | 128.89 | 130.20 | 130.00 | 10,800 |
| 04 mar 2024 | 134.62 | 135.05 | 132.20 | 132.20 | 131.99 | 7,500 |
| 01 mar 2024 | 136.03 | 136.48 | 133.46 | 134.59 | 134.38 | 16,700 |
| 29 feb 2024 | 134.65 | 137.48 | 134.65 | 137.48 | 137.27 | 8,200 |
| 28 feb 2024 | 137.74 | 139.00 | 131.96 | 131.96 | 131.75 | 20,700 |
| 27 feb 2024 | 136.00 | 139.00 | 135.14 | 138.00 | 137.79 | 13,400 |
| 26 feb 2024 | 132.72 | 136.35 | 132.72 | 135.03 | 134.82 | 16,600 |
| 23 feb 2024 | 129.69 | 132.72 | 129.18 | 132.72 | 132.51 | 6,000 |
| 22 feb 2024 | 130.86 | 132.48 | 129.79 | 130.08 | 129.88 | 16,100 |
| 21 feb 2024 | 125.81 | 131.60 | 122.23 | 131.60 | 131.40 | 14,000 |
| 20 feb 2024 | 131.21 | 133.22 | 126.50 | 126.54 | 126.34 | 17,500 |
| 16 feb 2024 | 133.45 | 134.02 | 129.05 | 133.35 | 133.14 | 8,500 |
| 15 feb 2024 | 134.53 | 134.54 | 131.92 | 133.96 | 133.75 | 9,700 |
| 14 feb 2024 | 124.12 | 130.96 | 124.12 | 130.07 | 129.87 | 18,800 |
| 13 feb 2024 | 128.14 | 128.14 | 122.78 | 123.15 | 122.96 | 8,900 |
| 12 feb 2024 | 129.99 | 134.27 | 128.21 | 133.14 | 132.93 | 36,100 |
| 09 feb 2024 | 127.07 | 129.03 | 125.31 | 129.03 | 128.83 | 16,600 |
| 08 feb 2024 | 119.69 | 129.50 | 119.69 | 126.86 | 126.66 | 15,300 |
| 07 feb 2024 | 123.20 | 123.21 | 121.30 | 121.30 | 121.11 | 5,500 |
| 06 feb 2024 | 121.96 | 126.70 | 121.96 | 123.76 | 123.57 | 11,700 |
| 05 feb 2024 | 123.05 | 125.32 | 121.90 | 122.95 | 122.76 | 13,500 |
| 02 feb 2024 | 125.93 | 126.70 | 124.86 | 124.86 | 124.67 | 9,000 |
| 01 feb 2024 | 123.33 | 128.54 | 123.33 | 128.04 | 127.84 | 20,000 |
| 31 ene 2024 | 127.38 | 129.53 | 122.25 | 122.25 | 122.06 | 7,900 |
| 30 ene 2024 | 126.40 | 130.40 | 125.08 | 126.90 | 126.70 | 20,400 |
| 29 ene 2024 | 132.10 | 133.14 | 127.52 | 127.52 | 127.32 | 36,700 |
| 26 ene 2024 | 136.76 | 136.76 | 130.13 | 131.70 | 131.50 | 18,700 |
| 25 ene 2024 | 128.00 | 131.56 | 126.20 | 131.54 | 131.34 | 20,000 |
| 24 ene 2024 | 124.54 | 127.94 | 122.45 | 126.52 | 126.32 | 17,100 |
| 23 ene 2024 | 125.81 | 126.47 | 122.21 | 122.28 | 122.09 | 18,000 |
| 22 ene 2024 | 125.22 | 127.75 | 124.65 | 125.79 | 125.59 | 16,000 |
| 19 ene 2024 | 126.76 | 126.76 | 122.50 | 124.00 | 123.81 | 11,100 |
| 18 ene 2024 | 125.47 | 128.03 | 123.03 | 126.46 | 126.26 | 12,500 |
| 17 ene 2024 | 120.33 | 125.73 | 118.35 | 125.73 | 125.53 | 17,600 |
| 16 ene 2024 | 123.50 | 125.56 | 120.16 | 120.23 | 120.04 | 18,600 |
| 12 ene 2024 | 127.99 | 127.99 | 123.53 | 124.99 | 124.80 | 13,700 |
| 11 ene 2024 | 124.96 | 124.96 | 120.17 | 124.77 | 124.58 | 6,100 |
| 10 ene 2024 | 120.86 | 123.88 | 120.65 | 123.88 | 123.69 | 17,600 |
| 09 ene 2024 | 127.50 | 127.50 | 123.46 | 124.87 | 124.68 | 12,500 |
| 08 ene 2024 | 126.37 | 128.47 | 125.63 | 128.30 | 128.10 | 11,800 |
| 05 ene 2024 | 127.96 | 128.36 | 126.00 | 126.09 | 125.89 | 14,700 |
| 04 ene 2024 | 128.72 | 128.72 | 126.15 | 128.40 | 128.20 | 21,500 |
| 04 ene 2024 | 0.2 Dividendo | |||||
| 03 ene 2024 | 132.51 | 132.51 | 126.80 | 127.69 | 127.29 | 11,100 |
| 02 ene 2024 | 134.67 | 138.00 | 131.59 | 132.94 | 132.53 | 11,000 |
| 29 dic 2023 | 135.37 | 136.67 | 133.23 | 133.86 | 133.44 | 30,700 |
| 28 dic 2023 | 139.37 | 139.37 | 134.74 | 136.50 | 136.07 | 12,700 |
| 27 dic 2023 | 135.50 | 136.60 | 135.11 | 136.60 | 136.17 | 11,700 |
| 26 dic 2023 | 133.98 | 138.33 | 133.51 | 134.53 | 134.11 | 9,600 |
| 22 dic 2023 | 133.37 | 135.78 | 131.53 | 135.78 | 135.36 | 11,500 |
| 21 dic 2023 | 132.00 | 134.52 | 131.71 | 134.51 | 134.09 | 7,300 |
| 20 dic 2023 | 134.21 | 135.80 | 131.43 | 131.86 | 131.45 | 10,400 |
| 19 dic 2023 | 131.50 | 133.86 | 131.50 | 132.37 | 131.96 | 9,200 |
| 18 dic 2023 | 129.82 | 133.88 | 129.82 | 131.07 | 130.66 | 6,500 |
| 15 dic 2023 | 133.44 | 135.00 | 127.74 | 128.24 | 127.84 | 21,300 |
| 14 dic 2023 | 131.80 | 135.80 | 131.80 | 131.85 | 131.44 | 13,400 |
| 13 dic 2023 | 129.84 | 131.83 | 128.10 | 129.47 | 129.07 | 22,600 |
| *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.