U.S. markets open in 1 hour 26 minutes
F S&P 500
5,079.25 +32.75 (+0.65%) F Dow Jones
38,231.00 +162.00 (+0.43%) F Nasdaq
17,584.25 +146.00 (+0.84%) E-mini Russell 2000 Index Futur
2,008.50 +18.80 (+0.94%) Petróleo
79.70 +0.70 (+0.89%) Oro
2,307.80 -3.20 (-0.14%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 153.24 | 156.72 | 152.90 | 153.98 | 153.98 | 1,436,600 |
| 30 abr 2024 | 154.75 | 155.52 | 152.94 | 153.26 | 153.26 | 1,632,900 |
| 29 abr 2024 | 156.13 | 157.15 | 155.48 | 155.78 | 155.78 | 1,388,100 |
| 26 abr 2024 | 156.07 | 157.67 | 155.36 | 156.11 | 156.11 | 979,200 |
| 25 abr 2024 | 157.37 | 158.00 | 154.45 | 156.30 | 156.30 | 1,220,300 |
| 24 abr 2024 | 156.17 | 158.33 | 155.80 | 158.06 | 158.06 | 1,320,900 |
| 23 abr 2024 | 156.50 | 158.36 | 155.86 | 157.61 | 157.61 | 2,137,000 |
| 22 abr 2024 | 152.76 | 156.07 | 152.24 | 155.93 | 155.93 | 2,212,300 |
| 19 abr 2024 | 148.99 | 152.70 | 148.66 | 152.30 | 152.30 | 2,368,900 |
| 18 abr 2024 | 147.36 | 149.12 | 146.89 | 147.89 | 147.89 | 1,352,900 |
| 17 abr 2024 | 149.06 | 149.46 | 145.78 | 147.25 | 147.25 | 1,897,100 |
| 16 abr 2024 | 147.18 | 148.00 | 143.52 | 146.54 | 146.54 | 3,350,300 |
| 15 abr 2024 | 152.36 | 154.42 | 149.31 | 149.56 | 149.56 | 2,159,800 |
| 12 abr 2024 | 150.17 | 152.00 | 149.69 | 150.63 | 150.63 | 1,487,000 |
| 12 abr 2024 | 1.55 Dividendo | |||||
| 11 abr 2024 | 155.43 | 155.43 | 151.81 | 154.08 | 152.53 | 1,361,800 |
| 10 abr 2024 | 158.90 | 158.90 | 154.13 | 155.03 | 153.47 | 1,827,100 |
| 09 abr 2024 | 161.26 | 162.14 | 159.35 | 161.40 | 159.78 | 1,306,800 |
| 08 abr 2024 | 158.19 | 161.48 | 157.57 | 160.96 | 159.34 | 1,950,000 |
| 05 abr 2024 | 156.75 | 157.71 | 155.82 | 157.37 | 155.79 | 1,874,000 |
| 04 abr 2024 | 158.92 | 159.29 | 156.12 | 156.88 | 155.30 | 1,548,200 |
| 03 abr 2024 | 157.63 | 159.53 | 156.29 | 157.14 | 155.56 | 1,388,700 |
| 02 abr 2024 | 159.00 | 159.37 | 157.46 | 157.54 | 155.96 | 1,509,200 |
| 01 abr 2024 | 161.40 | 161.54 | 159.67 | 159.94 | 158.33 | 1,397,000 |
| 28 mar 2024 | 159.98 | 162.24 | 159.88 | 161.60 | 159.97 | 1,725,300 |
| 27 mar 2024 | 155.97 | 160.10 | 155.51 | 159.97 | 158.36 | 1,712,900 |
| 26 mar 2024 | 155.14 | 156.37 | 154.74 | 155.03 | 153.47 | 1,179,200 |
| 25 mar 2024 | 156.16 | 157.18 | 154.49 | 155.04 | 153.48 | 1,136,600 |
| 22 mar 2024 | 158.20 | 158.80 | 155.50 | 155.51 | 153.95 | 1,595,500 |
| 21 mar 2024 | 154.62 | 158.46 | 154.62 | 157.81 | 156.22 | 2,656,400 |
| 20 mar 2024 | 149.69 | 154.54 | 149.07 | 153.81 | 152.26 | 1,408,200 |
| 19 mar 2024 | 149.31 | 150.94 | 149.12 | 150.11 | 148.60 | 2,053,000 |
| 18 mar 2024 | 149.36 | 150.00 | 146.98 | 149.60 | 148.10 | 1,316,500 |
| 15 mar 2024 | 147.22 | 150.19 | 147.22 | 148.78 | 147.28 | 3,969,600 |
| 14 mar 2024 | 151.79 | 154.48 | 147.28 | 148.49 | 147.00 | 2,084,500 |
| 13 mar 2024 | 151.52 | 153.23 | 151.38 | 152.72 | 151.18 | 1,893,600 |
| 12 mar 2024 | 153.00 | 153.69 | 150.32 | 150.98 | 149.46 | 1,840,300 |
| 11 mar 2024 | 150.36 | 153.00 | 149.00 | 152.84 | 151.30 | 1,882,600 |
| 08 mar 2024 | 151.60 | 151.75 | 150.19 | 150.33 | 148.82 | 1,324,300 |
| 07 mar 2024 | 151.42 | 153.24 | 149.60 | 150.44 | 148.93 | 2,112,700 |
| 06 mar 2024 | 148.81 | 152.66 | 147.09 | 150.38 | 148.87 | 7,478,800 |
| 05 mar 2024 | 153.32 | 157.31 | 152.93 | 155.12 | 153.56 | 2,748,500 |
| 04 mar 2024 | 150.99 | 156.39 | 150.34 | 153.74 | 152.19 | 5,796,800 |
| 01 mar 2024 | 147.46 | 148.16 | 145.28 | 147.81 | 146.32 | 1,750,200 |
| 29 feb 2024 | 147.95 | 148.75 | 145.93 | 147.20 | 145.72 | 2,726,000 |
| 28 feb 2024 | 145.20 | 147.74 | 145.20 | 145.69 | 144.22 | 1,178,400 |
| 27 feb 2024 | 145.47 | 146.76 | 144.87 | 145.95 | 144.48 | 1,206,800 |
| 26 feb 2024 | 145.40 | 147.00 | 144.73 | 144.85 | 143.39 | 1,416,200 |
| 23 feb 2024 | 145.26 | 147.83 | 144.71 | 146.12 | 144.65 | 1,837,900 |
| 22 feb 2024 | 145.79 | 148.00 | 144.83 | 145.39 | 143.93 | 2,457,300 |
| 21 feb 2024 | 145.57 | 146.71 | 139.69 | 146.57 | 145.10 | 2,795,300 |
| 20 feb 2024 | 148.02 | 148.42 | 146.39 | 146.70 | 145.22 | 2,044,300 |
| 16 feb 2024 | 148.42 | 149.91 | 147.69 | 148.85 | 147.35 | 1,465,400 |
| 15 feb 2024 | 148.75 | 150.26 | 147.37 | 149.63 | 148.12 | 1,991,800 |
| 14 feb 2024 | 146.63 | 147.89 | 145.97 | 147.87 | 146.38 | 1,265,300 |
| 13 feb 2024 | 146.78 | 147.20 | 142.80 | 145.26 | 143.80 | 2,121,400 |
| 12 feb 2024 | 147.77 | 150.16 | 147.35 | 149.14 | 147.64 | 1,612,700 |
| 09 feb 2024 | 147.87 | 148.38 | 146.68 | 147.77 | 146.28 | 1,157,600 |
| 08 feb 2024 | 147.17 | 148.18 | 145.84 | 147.93 | 146.44 | 1,492,600 |
| 07 feb 2024 | 149.30 | 149.88 | 146.30 | 148.17 | 146.68 | 3,150,200 |
| 06 feb 2024 | 145.80 | 150.05 | 145.64 | 149.29 | 147.79 | 3,915,000 |
| 05 feb 2024 | 146.47 | 147.84 | 145.43 | 145.83 | 144.36 | 1,665,500 |
| 02 feb 2024 | 143.98 | 148.90 | 142.40 | 148.13 | 146.64 | 4,080,500 |
| 01 feb 2024 | 151.54 | 151.74 | 144.89 | 145.44 | 143.98 | 5,011,100 |
| 31 ene 2024 | 151.77 | 155.40 | 150.89 | 151.21 | 149.69 | 2,041,100 |
| 30 ene 2024 | 153.30 | 154.72 | 152.81 | 154.25 | 152.70 | 1,236,800 |
| 29 ene 2024 | 151.00 | 153.51 | 150.84 | 153.48 | 151.94 | 1,176,400 |
| 26 ene 2024 | 151.07 | 152.28 | 150.58 | 151.60 | 150.07 | 999,300 |
| 25 ene 2024 | 152.00 | 152.00 | 149.25 | 151.25 | 149.73 | 1,368,800 |
| 24 ene 2024 | 150.90 | 151.56 | 150.03 | 150.23 | 148.72 | 1,368,700 |
| 23 ene 2024 | 149.82 | 150.77 | 148.17 | 149.91 | 148.40 | 1,843,900 |
| 22 ene 2024 | 151.09 | 152.63 | 149.32 | 149.43 | 147.93 | 2,767,600 |
| 19 ene 2024 | 147.00 | 150.94 | 146.29 | 150.79 | 149.27 | 2,222,600 |
| 18 ene 2024 | 148.95 | 149.39 | 145.06 | 146.29 | 144.82 | 2,708,300 |
| 17 ene 2024 | 147.26 | 152.32 | 146.44 | 148.82 | 147.32 | 2,878,500 |
| 16 ene 2024 | 147.72 | 149.88 | 143.83 | 149.02 | 147.52 | 4,159,000 |
| 12 ene 2024 | 151.79 | 152.86 | 147.96 | 148.92 | 147.42 | 3,011,900 |
| 12 ene 2024 | 1.55 Dividendo | |||||
| 11 ene 2024 | 154.53 | 154.54 | 149.88 | 152.54 | 149.47 | 2,239,800 |
| 10 ene 2024 | 154.50 | 155.42 | 153.21 | 155.18 | 152.06 | 1,515,700 |
| 09 ene 2024 | 156.22 | 156.22 | 154.01 | 154.51 | 151.40 | 1,678,400 |
| 08 ene 2024 | 156.00 | 157.69 | 154.58 | 157.52 | 154.35 | 1,522,900 |
| 05 ene 2024 | 153.17 | 157.14 | 152.30 | 156.23 | 153.09 | 2,116,200 |
| 04 ene 2024 | 151.89 | 154.12 | 151.82 | 152.53 | 149.46 | 2,785,800 |
| 03 ene 2024 | 154.80 | 155.45 | 151.40 | 151.66 | 148.61 | 2,098,600 |
| 02 ene 2024 | 153.98 | 157.41 | 153.13 | 156.50 | 153.35 | 2,473,200 |
| 29 dic 2023 | 155.27 | 156.11 | 154.52 | 154.85 | 151.73 | 1,572,600 |
| 28 dic 2023 | 155.44 | 156.21 | 154.95 | 155.63 | 152.50 | 1,153,300 |
| 27 dic 2023 | 153.50 | 155.05 | 152.62 | 155.00 | 151.88 | 1,245,400 |
| 26 dic 2023 | 152.34 | 154.58 | 151.95 | 154.10 | 151.00 | 1,066,700 |
| 22 dic 2023 | 151.79 | 153.49 | 151.56 | 152.47 | 149.40 | 1,202,100 |
| 21 dic 2023 | 150.99 | 153.07 | 150.43 | 151.77 | 148.72 | 1,683,500 |
| 20 dic 2023 | 153.80 | 155.38 | 149.58 | 149.67 | 146.66 | 2,353,000 |
| 19 dic 2023 | 151.45 | 154.88 | 150.48 | 154.60 | 151.49 | 2,373,500 |
| 18 dic 2023 | 152.81 | 152.81 | 149.97 | 151.41 | 148.36 | 2,648,700 |
| 15 dic 2023 | 152.90 | 154.47 | 151.76 | 152.33 | 149.27 | 5,912,600 |
| 14 dic 2023 | 149.65 | 154.13 | 148.05 | 153.31 | 150.23 | 4,269,900 |
| 13 dic 2023 | 140.67 | 146.45 | 140.34 | 146.32 | 143.38 | 2,455,300 |
| 12 dic 2023 | 140.93 | 141.75 | 140.14 | 140.85 | 138.02 | 1,317,400 |
| 11 dic 2023 | 141.28 | 141.75 | 140.22 | 141.00 | 138.16 | 2,254,300 |
| *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.