Yahoo

Correo

U.S. markets open in 1 hour 7 minutes

F S&P 500
5,047.00
-20.00(-0.39%)
F Dow Jones
37,913.00
-80.00(-0.21%)
F Nasdaq
17,466.50
-104.75(-0.60%)
E-mini Russell 2000 Index Futur
1,977.60
-8.00(-0.40%)
Petróleo
80.51
-1.42(-1.73%)
Oro
2,308.30
+5.40(+0.23%)

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

36.02

-0.12

(-0.33%)

Al cierre: 04:00PM EDT

36.18

+0.16

(+0.44%)

Fuera de horario:

04:40PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	36.14	36.18	35.81	36.02	36.02	911,000
29 abr 2024	35.85	36.25	35.60	36.14	36.14	552,400
26 abr 2024	35.86	36.06	35.65	35.76	35.76	318,900
25 abr 2024	35.84	35.91	35.29	35.88	35.88	547,500
24 abr 2024	35.72	36.12	35.63	36.00	36.00	412,000
23 abr 2024	35.94	36.18	35.68	35.72	35.72	493,900
22 abr 2024	36.02	36.47	35.80	35.99	35.99	579,900
19 abr 2024	35.56	35.91	35.56	35.77	35.77	540,900
18 abr 2024	35.25	35.84	35.25	35.55	35.55	511,700
17 abr 2024	35.71	35.82	35.02	35.28	35.28	598,300
16 abr 2024	35.04	35.61	35.00	35.57	35.57	557,200
15 abr 2024	35.45	35.92	35.36	35.43	35.43	659,000
12 abr 2024	36.00	36.15	35.02	35.14	35.14	522,400
11 abr 2024	35.24	36.05	35.23	36.00	36.00	617,100
10 abr 2024	35.16	35.27	34.92	35.19	35.19	402,400
09 abr 2024	35.44	35.61	35.09	35.31	35.31	564,900
08 abr 2024	35.12	35.49	34.99	35.25	35.25	433,200
05 abr 2024	34.83	35.10	34.71	35.08	35.08	466,600
04 abr 2024	34.67	35.14	34.59	34.82	34.82	458,000
03 abr 2024	35.12	35.28	34.63	34.71	34.71	1,224,200
02 abr 2024	34.69	35.40	34.40	35.10	35.10	907,000
01 abr 2024	34.41	34.74	34.06	34.51	34.51	586,800
28 mar 2024	34.64	34.80	34.19	34.32	34.32	677,100
27 mar 2024	34.48	34.67	34.38	34.59	34.59	349,600
26 mar 2024	34.14	34.37	34.10	34.31	34.31	413,100
25 mar 2024	33.94	34.20	33.87	34.16	34.16	341,000
22 mar 2024	34.02	34.13	33.83	33.85	33.85	448,700
21 mar 2024	33.89	33.98	33.70	33.90	33.90	775,700
20 mar 2024	33.50	33.78	33.25	33.72	33.72	519,900
19 mar 2024	33.82	33.98	33.46	33.57	33.57	499,700
18 mar 2024	33.76	33.92	33.55	33.76	33.76	586,400
15 mar 2024	33.73	33.99	33.35	33.69	33.69	1,128,400
14 mar 2024	32.93	33.77	32.82	33.76	33.76	675,800
13 mar 2024	33.54	33.69	32.65	32.98	32.98	1,075,800
12 mar 2024	32.77	33.62	32.75	33.38	33.38	1,379,200
11 mar 2024	32.57	33.12	32.42	32.86	32.86	952,800
08 mar 2024	32.33	32.45	32.06	32.39	32.39	435,100
07 mar 2024	32.07	32.45	31.77	32.39	32.39	858,700
06 mar 2024	32.31	32.32	31.73	31.97	31.97	502,600
05 mar 2024	32.00	32.51	31.80	32.30	32.30	738,100
04 mar 2024	32.09	32.25	31.60	31.85	31.85	685,100
01 mar 2024	31.83	32.12	31.57	32.09	32.09	1,015,200
29 feb 2024	32.48	32.50	31.31	31.84	31.84	1,403,300
28 feb 2024	32.35	32.56	32.04	32.36	32.36	1,296,400
27 feb 2024	31.72	32.63	31.48	32.21	32.21	1,987,700
26 feb 2024	31.00	31.24	30.00	31.19	31.19	2,749,900
23 feb 2024	28.72	29.02	28.49	28.87	28.87	889,900
22 feb 2024	28.95	28.95	28.60	28.76	28.76	417,600
21 feb 2024	29.20	29.24	28.91	28.98	28.98	391,400
20 feb 2024	28.45	29.23	28.29	29.13	29.13	699,300
16 feb 2024	28.44	28.76	28.22	28.55	28.55	389,900
15 feb 2024	28.17	28.85	27.99	28.59	28.59	599,300
14 feb 2024	28.01	28.13	27.59	28.08	28.08	548,400
13 feb 2024	27.89	28.06	27.57	28.01	28.01	666,400
12 feb 2024	27.31	28.23	27.31	28.03	28.03	799,100
09 feb 2024	27.38	27.39	27.18	27.31	27.31	544,300
08 feb 2024	27.12	27.31	27.01	27.29	27.29	325,400
07 feb 2024	26.93	27.32	26.52	27.14	27.14	662,700
06 feb 2024	26.95	27.01	26.80	26.92	26.92	492,300
05 feb 2024	27.35	27.67	26.93	26.95	26.95	749,700
02 feb 2024	27.44	27.53	27.02	27.04	27.04	554,800
01 feb 2024	27.10	27.51	26.89	27.50	27.50	700,400
31 ene 2024	27.74	27.82	27.12	27.17	27.17	332,600
30 ene 2024	27.64	27.81	27.49	27.76	27.76	227,200
29 ene 2024	27.63	27.77	27.48	27.75	27.75	403,800
26 ene 2024	27.39	27.65	27.39	27.55	27.55	534,400
25 ene 2024	27.50	27.60	27.25	27.31	27.31	610,900
24 ene 2024	27.96	27.96	27.38	27.40	27.40	567,700
23 ene 2024	28.02	28.25	27.75	27.90	27.90	460,500
22 ene 2024	27.85	28.09	27.43	27.95	27.95	717,400
19 ene 2024	28.32	28.32	27.72	27.89	27.89	459,000
18 ene 2024	28.28	28.50	28.13	28.32	28.32	336,600
17 ene 2024	28.01	28.46	27.95	28.34	28.34	516,000
16 ene 2024	28.31	28.43	28.12	28.25	28.25	459,000
12 ene 2024	28.46	28.55	28.01	28.30	28.30	523,800
11 ene 2024	28.37	28.40	27.98	28.24	28.24	474,000
10 ene 2024	28.73	28.96	28.46	28.51	28.51	541,400
09 ene 2024	28.89	28.94	28.67	28.71	28.71	514,100
08 ene 2024	28.41	29.02	28.31	28.90	28.90	907,500
05 ene 2024	28.01	28.48	27.91	28.31	28.31	859,600
04 ene 2024	28.00	28.01	27.53	28.00	28.00	993,600
03 ene 2024	28.32	28.35	27.90	28.00	28.00	739,200
02 ene 2024	27.44	28.46	27.27	28.40	28.40	791,600
29 dic 2023	27.61	27.84	27.33	27.66	27.66	723,100
28 dic 2023	27.26	27.74	27.19	27.57	27.57	586,500
27 dic 2023	27.02	27.33	26.85	27.19	27.19	503,300
26 dic 2023	26.82	27.02	26.69	26.97	26.97	214,900
22 dic 2023	26.78	26.95	26.76	26.83	26.83	306,000
21 dic 2023	26.65	26.80	26.37	26.78	26.78	546,500
20 dic 2023	26.45	26.92	26.07	26.47	26.47	585,100
19 dic 2023	26.34	26.71	26.17	26.55	26.55	617,000
18 dic 2023	26.03	26.44	25.87	26.15	26.15	749,300
15 dic 2023	26.38	26.50	25.68	25.98	25.98	1,365,000
14 dic 2023	27.17	27.38	26.27	26.42	26.42	910,600
13 dic 2023	25.82	27.11	25.72	26.96	26.96	1,105,100
12 dic 2023	26.24	26.30	25.60	25.80	25.80	742,000
11 dic 2023	26.25	26.32	26.09	26.20	26.20	436,000
08 dic 2023	26.44	26.46	26.10	26.28	26.28	270,000
07 dic 2023	26.20	26.47	26.07	26.40	26.40	520,800
06 dic 2023	26.54	26.58	26.12	26.23	26.23	495,300
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...

F S&P 5005,047.00-20.00(-0.39%)

F Dow Jones37,913.00-80.00(-0.21%)

F Nasdaq17,466.50-104.75(-0.60%)

E-mini Russell 2000 Index Futur1,977.60-8.00(-0.40%)

Petróleo80.51-1.42(-1.73%)

Oro2,308.30+5.40(+0.23%)

Pilgrim's Pride Corporation (PPC)

F S&P 500
5,047.00
-20.00(-0.39%)

F Dow Jones
37,913.00
-80.00(-0.21%)

F Nasdaq
17,466.50
-104.75(-0.60%)

E-mini Russell 2000 Index Futur
1,977.60
-8.00(-0.40%)

Petróleo
80.51
-1.42(-1.73%)

Oro
2,308.30
+5.40(+0.23%)