U.S. markets closed
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,019.00 -8.00 (-0.02%) F Nasdaq
18,209.50 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,073.50 -3.20 (-0.15%) Petróleo
78.18 -0.20 (-0.26%) Oro
2,321.40 -2.80 (-0.12%)
Pacific Premier Bancorp, Inc. (PPBI)
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:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 23.28 | 23.43 | 22.95 | 22.97 | 22.97 | 462,366 |
| 06 may 2024 | 23.03 | 23.35 | 22.91 | 23.15 | 23.15 | 472,700 |
| 03 may 2024 | 23.08 | 23.17 | 22.76 | 22.95 | 22.95 | 681,200 |
| 03 may 2024 | 0.33 Dividendo | |||||
| 02 may 2024 | 22.44 | 22.92 | 22.31 | 22.76 | 22.43 | 814,100 |
| 01 may 2024 | 21.75 | 22.73 | 21.75 | 22.22 | 21.90 | 644,600 |
| 30 abr 2024 | 21.75 | 21.89 | 21.43 | 21.50 | 21.19 | 605,700 |
| 29 abr 2024 | 22.01 | 22.24 | 21.87 | 21.99 | 21.67 | 662,600 |
| 26 abr 2024 | 22.12 | 22.43 | 21.95 | 21.98 | 21.66 | 923,000 |
| 25 abr 2024 | 22.14 | 22.44 | 21.79 | 22.16 | 21.84 | 719,800 |
| 24 abr 2024 | 22.09 | 22.86 | 21.95 | 22.74 | 22.41 | 659,100 |
| 23 abr 2024 | 21.89 | 22.76 | 21.89 | 22.60 | 22.27 | 632,500 |
| 22 abr 2024 | 22.27 | 22.64 | 21.94 | 22.13 | 21.81 | 637,300 |
| 19 abr 2024 | 21.20 | 22.31 | 21.20 | 22.27 | 21.95 | 549,200 |
| 18 abr 2024 | 21.21 | 21.52 | 21.17 | 21.31 | 21.00 | 494,900 |
| 17 abr 2024 | 21.61 | 21.69 | 21.11 | 21.24 | 20.93 | 428,700 |
| 16 abr 2024 | 21.55 | 21.55 | 21.13 | 21.27 | 20.96 | 493,800 |
| 15 abr 2024 | 21.96 | 22.25 | 21.46 | 21.70 | 21.39 | 413,200 |
| 12 abr 2024 | 21.65 | 21.93 | 21.49 | 21.86 | 21.54 | 372,800 |
| 11 abr 2024 | 21.99 | 22.07 | 21.52 | 21.90 | 21.58 | 480,400 |
| 10 abr 2024 | 22.16 | 22.26 | 21.40 | 21.79 | 21.47 | 749,500 |
| 09 abr 2024 | 22.56 | 23.01 | 22.43 | 23.00 | 22.67 | 605,700 |
| 08 abr 2024 | 22.67 | 22.88 | 22.59 | 22.63 | 22.30 | 397,300 |
| 05 abr 2024 | 22.59 | 22.77 | 22.41 | 22.61 | 22.28 | 303,000 |
| 04 abr 2024 | 23.18 | 23.51 | 22.72 | 22.74 | 22.41 | 355,700 |
| 03 abr 2024 | 22.64 | 23.06 | 22.59 | 22.76 | 22.43 | 551,200 |
| 02 abr 2024 | 23.18 | 23.50 | 22.71 | 22.98 | 22.65 | 506,200 |
| 01 abr 2024 | 24.10 | 24.10 | 23.42 | 23.57 | 23.23 | 363,400 |
| 28 mar 2024 | 23.87 | 24.49 | 23.82 | 24.00 | 23.65 | 410,200 |
| 27 mar 2024 | 23.02 | 24.02 | 22.75 | 24.02 | 23.67 | 402,700 |
| 26 mar 2024 | 23.40 | 23.42 | 22.94 | 22.95 | 22.62 | 351,800 |
| 25 mar 2024 | 23.06 | 23.40 | 22.82 | 22.99 | 22.66 | 352,300 |
| 22 mar 2024 | 23.69 | 23.80 | 22.87 | 22.97 | 22.64 | 385,000 |
| 21 mar 2024 | 23.26 | 24.02 | 23.26 | 23.67 | 23.33 | 614,200 |
| 20 mar 2024 | 21.92 | 23.43 | 21.92 | 23.22 | 22.88 | 484,500 |
| 19 mar 2024 | 22.27 | 22.60 | 22.10 | 22.11 | 21.79 | 420,600 |
| 18 mar 2024 | 22.60 | 22.85 | 22.33 | 22.35 | 22.03 | 390,600 |
| 15 mar 2024 | 22.08 | 22.80 | 22.08 | 22.61 | 22.28 | 3,847,700 |
| 14 mar 2024 | 23.20 | 23.20 | 22.03 | 22.14 | 21.82 | 552,400 |
| 13 mar 2024 | 23.25 | 23.44 | 23.07 | 23.20 | 22.86 | 426,700 |
| 12 mar 2024 | 23.54 | 23.62 | 22.75 | 23.11 | 22.77 | 466,000 |
| 11 mar 2024 | 23.48 | 23.83 | 23.42 | 23.65 | 23.31 | 379,700 |
| 08 mar 2024 | 24.30 | 24.30 | 23.61 | 23.66 | 23.32 | 314,600 |
| 07 mar 2024 | 24.17 | 24.27 | 23.69 | 23.80 | 23.45 | 360,200 |
| 06 mar 2024 | 23.47 | 24.19 | 22.77 | 23.67 | 23.33 | 570,800 |
| 05 mar 2024 | 22.31 | 23.61 | 22.10 | 23.47 | 23.13 | 964,900 |
| 04 mar 2024 | 22.96 | 23.52 | 22.34 | 22.42 | 22.09 | 363,600 |
| 01 mar 2024 | 22.71 | 22.99 | 22.14 | 22.99 | 22.66 | 466,300 |
| 29 feb 2024 | 23.19 | 23.47 | 22.75 | 22.86 | 22.53 | 687,000 |
| 28 feb 2024 | 23.04 | 23.14 | 22.60 | 22.64 | 22.31 | 481,900 |
| 27 feb 2024 | 23.43 | 23.65 | 23.22 | 23.33 | 22.99 | 478,500 |
| 26 feb 2024 | 23.59 | 23.76 | 23.01 | 23.26 | 22.92 | 499,700 |
| 23 feb 2024 | 23.83 | 24.08 | 23.48 | 23.72 | 23.38 | 247,900 |
| 22 feb 2024 | 23.96 | 24.19 | 23.57 | 23.83 | 23.48 | 394,700 |
| 21 feb 2024 | 24.17 | 24.28 | 23.91 | 24.07 | 23.72 | 433,000 |
| 20 feb 2024 | 24.47 | 25.00 | 24.23 | 24.26 | 23.91 | 490,400 |
| 16 feb 2024 | 25.00 | 25.18 | 24.66 | 24.84 | 24.48 | 434,900 |
| 15 feb 2024 | 23.95 | 25.48 | 23.95 | 25.32 | 24.95 | 549,600 |
| 14 feb 2024 | 23.87 | 24.11 | 23.39 | 23.70 | 23.36 | 520,800 |
| 13 feb 2024 | 23.78 | 24.05 | 22.97 | 23.50 | 23.16 | 982,600 |
| 12 feb 2024 | 24.33 | 25.31 | 24.33 | 24.93 | 24.57 | 571,500 |
| 09 feb 2024 | 24.12 | 24.43 | 23.51 | 24.36 | 24.01 | 401,000 |
| 08 feb 2024 | 23.78 | 24.32 | 23.66 | 24.06 | 23.71 | 504,300 |
| 08 feb 2024 | 0.33 Dividendo | |||||
| 07 feb 2024 | 24.36 | 24.46 | 23.68 | 24.22 | 23.54 | 678,600 |
| 06 feb 2024 | 24.53 | 24.88 | 24.24 | 24.35 | 23.67 | 846,100 |
| 05 feb 2024 | 24.74 | 24.90 | 24.21 | 24.62 | 23.93 | 598,400 |
| 02 feb 2024 | 24.47 | 25.42 | 24.29 | 25.19 | 24.49 | 507,800 |
| 01 feb 2024 | 25.68 | 25.80 | 24.10 | 25.18 | 24.48 | 760,800 |
| 31 ene 2024 | 26.40 | 26.77 | 25.31 | 25.37 | 24.66 | 843,700 |
| 30 ene 2024 | 27.46 | 27.80 | 26.84 | 27.03 | 26.28 | 650,200 |
| 29 ene 2024 | 27.71 | 29.04 | 27.30 | 28.06 | 27.28 | 667,400 |
| 26 ene 2024 | 27.98 | 28.26 | 27.65 | 27.99 | 27.21 | 993,300 |
| 25 ene 2024 | 28.47 | 28.58 | 27.40 | 27.72 | 26.95 | 486,000 |
| 24 ene 2024 | 28.26 | 28.55 | 27.88 | 28.02 | 27.24 | 335,100 |
| 23 ene 2024 | 28.76 | 28.76 | 27.89 | 27.96 | 27.18 | 287,400 |
| 22 ene 2024 | 28.01 | 28.51 | 27.82 | 28.49 | 27.69 | 529,800 |
| 19 ene 2024 | 27.20 | 27.67 | 26.77 | 27.65 | 26.88 | 322,600 |
| 18 ene 2024 | 27.06 | 27.17 | 26.71 | 27.03 | 26.28 | 301,100 |
| 17 ene 2024 | 26.66 | 27.29 | 26.54 | 26.84 | 26.09 | 312,200 |
| 16 ene 2024 | 27.10 | 27.63 | 27.01 | 27.31 | 26.55 | 300,400 |
| 12 ene 2024 | 28.31 | 28.45 | 27.22 | 27.65 | 26.88 | 233,300 |
| 11 ene 2024 | 28.00 | 28.07 | 27.37 | 27.97 | 27.19 | 321,100 |
| 10 ene 2024 | 28.01 | 28.47 | 27.90 | 28.34 | 27.55 | 288,800 |
| 09 ene 2024 | 27.99 | 28.43 | 27.88 | 28.22 | 27.43 | 323,100 |
| 08 ene 2024 | 27.86 | 28.56 | 27.57 | 28.55 | 27.75 | 416,200 |
| 05 ene 2024 | 27.60 | 28.19 | 27.29 | 27.83 | 27.05 | 406,200 |
| 04 ene 2024 | 28.00 | 28.25 | 26.18 | 27.86 | 27.08 | 373,100 |
| 03 ene 2024 | 28.57 | 28.58 | 27.82 | 27.87 | 27.09 | 459,200 |
| 02 ene 2024 | 28.71 | 29.50 | 28.56 | 28.83 | 28.02 | 520,600 |
| 29 dic 2023 | 29.72 | 29.89 | 29.08 | 29.11 | 28.30 | 322,300 |
| 28 dic 2023 | 29.71 | 30.06 | 29.61 | 29.91 | 29.07 | 225,500 |
| 27 dic 2023 | 29.90 | 30.08 | 29.40 | 29.94 | 29.10 | 275,300 |
| 26 dic 2023 | 29.50 | 30.04 | 29.30 | 29.80 | 28.97 | 326,500 |
| 22 dic 2023 | 29.16 | 29.66 | 28.52 | 29.22 | 28.40 | 331,600 |
| 21 dic 2023 | 28.84 | 29.04 | 28.05 | 28.95 | 28.14 | 430,600 |
| 20 dic 2023 | 29.26 | 29.75 | 28.49 | 28.51 | 27.71 | 843,400 |
| 19 dic 2023 | 29.19 | 29.74 | 28.98 | 29.24 | 28.42 | 763,300 |
| 18 dic 2023 | 29.25 | 29.66 | 28.95 | 29.07 | 28.26 | 662,100 |
| 15 dic 2023 | 29.55 | 30.13 | 28.24 | 29.25 | 28.43 | 1,558,700 |
| *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.