Porch Group, Inc. (PRCH)
NasdaqCM - NasdaqCM 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 | 3.4700 | 3.5750 | 3.3800 | 3.4400 | 3.4400 | 535,506 |
| 02 may 2024 | 3.3500 | 3.3800 | 3.2450 | 3.3200 | 3.3200 | 553,500 |
| 01 may 2024 | 3.1900 | 3.4600 | 3.1150 | 3.2550 | 3.2550 | 762,400 |
| 30 abr 2024 | 3.3500 | 3.4300 | 3.1610 | 3.1900 | 3.1900 | 597,600 |
| 29 abr 2024 | 3.4900 | 3.6200 | 3.3700 | 3.4400 | 3.4400 | 755,000 |
| 26 abr 2024 | 3.2500 | 3.5100 | 3.2400 | 3.4700 | 3.4700 | 588,700 |
| 25 abr 2024 | 3.2000 | 3.2200 | 3.0900 | 3.2100 | 3.2100 | 506,600 |
| 24 abr 2024 | 3.3200 | 3.4250 | 3.2300 | 3.2900 | 3.2900 | 641,700 |
| 23 abr 2024 | 3.2900 | 3.5500 | 3.2850 | 3.3200 | 3.3200 | 648,300 |
| 22 abr 2024 | 3.3000 | 3.3900 | 3.1850 | 3.3100 | 3.3100 | 797,900 |
| 19 abr 2024 | 3.2200 | 3.3800 | 3.1550 | 3.2700 | 3.2700 | 1,047,800 |
| 18 abr 2024 | 3.2700 | 3.4000 | 3.1800 | 3.2200 | 3.2200 | 667,900 |
| 17 abr 2024 | 3.3800 | 3.4500 | 3.2600 | 3.2600 | 3.2600 | 534,800 |
| 16 abr 2024 | 3.4700 | 3.4700 | 3.2200 | 3.3500 | 3.3500 | 1,642,400 |
| 15 abr 2024 | 3.6500 | 3.7600 | 3.5250 | 3.5900 | 3.5900 | 949,400 |
| 12 abr 2024 | 4.1000 | 4.1000 | 3.6700 | 3.6700 | 3.6700 | 1,274,000 |
| 11 abr 2024 | 4.2600 | 4.2900 | 3.9700 | 4.1400 | 4.1400 | 978,400 |
| 10 abr 2024 | 4.1800 | 4.4200 | 4.1100 | 4.2300 | 4.2300 | 1,460,000 |
| 09 abr 2024 | 4.4200 | 4.4600 | 4.2150 | 4.3200 | 4.3200 | 1,068,500 |
| 08 abr 2024 | 4.4100 | 4.4700 | 4.3100 | 4.4000 | 4.4000 | 907,700 |
| 05 abr 2024 | 4.4200 | 4.4800 | 4.2750 | 4.3400 | 4.3400 | 1,085,600 |
| 04 abr 2024 | 4.3800 | 4.7800 | 4.3700 | 4.5000 | 4.5000 | 3,059,200 |
| 03 abr 2024 | 4.0400 | 4.5300 | 4.0100 | 4.3200 | 4.3200 | 1,868,100 |
| 02 abr 2024 | 4.0300 | 4.1400 | 3.8900 | 4.0100 | 4.0100 | 1,318,300 |
| 01 abr 2024 | 4.4300 | 4.5000 | 4.0400 | 4.1500 | 4.1500 | 1,893,600 |
| 28 mar 2024 | 4.1300 | 4.4600 | 4.0400 | 4.3100 | 4.3100 | 1,843,900 |
| 27 mar 2024 | 3.7700 | 4.1400 | 3.7500 | 4.1300 | 4.1300 | 2,066,600 |
| 26 mar 2024 | 3.9700 | 4.1900 | 3.6750 | 3.7100 | 3.7100 | 1,694,200 |
| 25 mar 2024 | 3.7300 | 3.8350 | 3.6600 | 3.8000 | 3.8000 | 1,265,200 |
| 22 mar 2024 | 3.9600 | 3.9600 | 3.7000 | 3.7800 | 3.7800 | 1,000,500 |
| 21 mar 2024 | 4.0000 | 4.0160 | 3.7500 | 3.9800 | 3.9800 | 1,442,500 |
| 20 mar 2024 | 3.8000 | 4.0100 | 3.6390 | 3.9600 | 3.9600 | 1,242,900 |
| 19 mar 2024 | 3.5500 | 3.9150 | 3.4600 | 3.8100 | 3.8100 | 1,356,300 |
| 18 mar 2024 | 3.5500 | 3.6500 | 3.3400 | 3.5900 | 3.5900 | 1,176,700 |
| 15 mar 2024 | 3.7700 | 3.7900 | 3.4300 | 3.4700 | 3.4700 | 2,044,800 |
| 14 mar 2024 | 4.0400 | 4.0800 | 3.7700 | 3.7700 | 3.7700 | 1,428,700 |
| 13 mar 2024 | 3.7100 | 4.3000 | 3.6600 | 4.0200 | 4.0200 | 3,122,900 |
| 12 mar 2024 | 3.7100 | 3.8650 | 3.3200 | 3.7900 | 3.7900 | 1,855,700 |
| 11 mar 2024 | 3.7500 | 4.0200 | 3.6000 | 3.7600 | 3.7600 | 3,485,900 |
| 08 mar 2024 | 3.9000 | 3.9800 | 3.1350 | 3.6600 | 3.6600 | 13,459,800 |
| 07 mar 2024 | 3.0000 | 3.1310 | 2.9300 | 3.1100 | 3.1100 | 2,516,900 |
| 06 mar 2024 | 3.0400 | 3.0900 | 2.9620 | 3.0000 | 3.0000 | 934,200 |
| 05 mar 2024 | 3.1800 | 3.2500 | 2.9240 | 2.9600 | 2.9600 | 1,655,700 |
| 04 mar 2024 | 3.5000 | 3.6400 | 3.1700 | 3.2400 | 3.2400 | 1,414,800 |
| 01 mar 2024 | 3.3700 | 3.4650 | 3.2100 | 3.4600 | 3.4600 | 1,674,100 |
| 29 feb 2024 | 3.1200 | 3.4550 | 3.1000 | 3.3400 | 3.3400 | 1,977,400 |
| 28 feb 2024 | 3.0900 | 3.2400 | 3.0400 | 3.0600 | 3.0600 | 1,268,700 |
| 27 feb 2024 | 2.8000 | 3.1400 | 2.7100 | 3.0900 | 3.0900 | 1,512,300 |
| 26 feb 2024 | 2.7600 | 2.8400 | 2.6550 | 2.7500 | 2.7500 | 962,500 |
| 23 feb 2024 | 2.8200 | 2.8460 | 2.6750 | 2.7800 | 2.7800 | 1,162,900 |
| 22 feb 2024 | 2.9700 | 2.9700 | 2.7300 | 2.8000 | 2.8000 | 862,600 |
| 21 feb 2024 | 3.1000 | 3.1000 | 2.7800 | 2.8300 | 2.8300 | 1,384,700 |
| 20 feb 2024 | 3.0700 | 3.1800 | 2.9800 | 3.1000 | 3.1000 | 1,033,900 |
| 16 feb 2024 | 3.0000 | 3.2700 | 2.8910 | 3.1600 | 3.1600 | 1,639,700 |
| 15 feb 2024 | 3.0200 | 3.0900 | 2.8200 | 3.0300 | 3.0300 | 1,454,500 |
| 14 feb 2024 | 2.6900 | 3.0850 | 2.6800 | 2.9600 | 2.9600 | 1,651,700 |
| 13 feb 2024 | 2.7300 | 2.8900 | 2.6200 | 2.7500 | 2.7500 | 1,367,600 |
| 12 feb 2024 | 2.4200 | 2.8300 | 2.4000 | 2.8200 | 2.8200 | 1,761,100 |
| 09 feb 2024 | 2.4300 | 2.5100 | 2.3300 | 2.3800 | 2.3800 | 1,197,400 |
| 08 feb 2024 | 2.2200 | 2.4200 | 2.2200 | 2.4000 | 2.4000 | 844,300 |
| 07 feb 2024 | 2.4300 | 2.4300 | 2.2300 | 2.2300 | 2.2300 | 796,300 |
| 06 feb 2024 | 2.2100 | 2.4200 | 2.2100 | 2.4000 | 2.4000 | 839,300 |
| 05 feb 2024 | 2.2700 | 2.3000 | 2.2000 | 2.2300 | 2.2300 | 538,400 |
| 02 feb 2024 | 2.3400 | 2.3800 | 2.2750 | 2.3300 | 2.3300 | 397,600 |
| 01 feb 2024 | 2.3700 | 2.4300 | 2.2100 | 2.3500 | 2.3500 | 982,800 |
| 31 ene 2024 | 2.3900 | 2.5500 | 2.3000 | 2.3500 | 2.3500 | 881,700 |
| 30 ene 2024 | 2.4100 | 2.4700 | 2.3500 | 2.4100 | 2.4100 | 553,500 |
| 29 ene 2024 | 2.3300 | 2.4300 | 2.2000 | 2.4200 | 2.4200 | 1,103,000 |
| 26 ene 2024 | 2.6000 | 2.9300 | 2.3300 | 2.3500 | 2.3500 | 4,603,600 |
| 25 ene 2024 | 2.2800 | 2.3800 | 2.2400 | 2.3100 | 2.3100 | 600,000 |
| 24 ene 2024 | 2.4800 | 2.5900 | 2.1900 | 2.2300 | 2.2300 | 1,202,200 |
| 23 ene 2024 | 2.5300 | 2.5400 | 2.3700 | 2.4000 | 2.4000 | 738,900 |
| 22 ene 2024 | 2.2200 | 2.4800 | 2.2200 | 2.4400 | 2.4400 | 1,186,400 |
| 19 ene 2024 | 2.2500 | 2.2500 | 2.0490 | 2.2100 | 2.2100 | 1,270,900 |
| 18 ene 2024 | 2.2700 | 2.3400 | 2.1650 | 2.2500 | 2.2500 | 1,363,800 |
| 17 ene 2024 | 2.2700 | 2.3100 | 2.1500 | 2.2100 | 2.2100 | 2,049,900 |
| 16 ene 2024 | 2.6300 | 2.6300 | 2.1000 | 2.3600 | 2.3600 | 3,174,600 |
| 12 ene 2024 | 2.6200 | 2.7800 | 2.5300 | 2.6400 | 2.6400 | 736,500 |
| 11 ene 2024 | 2.8900 | 2.9000 | 2.6550 | 2.6900 | 2.6900 | 1,265,800 |
| 10 ene 2024 | 3.1100 | 3.1300 | 2.8800 | 2.9500 | 2.9500 | 1,415,100 |
| 09 ene 2024 | 3.2300 | 3.2700 | 3.0540 | 3.1200 | 3.1200 | 974,400 |
| 08 ene 2024 | 2.6700 | 3.2850 | 2.6500 | 3.2400 | 3.2400 | 2,806,600 |
| 05 ene 2024 | 2.7500 | 2.8050 | 2.5200 | 2.7600 | 2.7600 | 1,419,500 |
| 04 ene 2024 | 2.6900 | 2.9100 | 2.6900 | 2.7300 | 2.7300 | 1,402,100 |
| 03 ene 2024 | 2.9400 | 2.9400 | 2.4900 | 2.6400 | 2.6400 | 2,377,900 |
| 02 ene 2024 | 3.0300 | 3.1500 | 3.0100 | 3.0400 | 3.0400 | 1,073,300 |
| 29 dic 2023 | 3.2100 | 3.2150 | 2.8300 | 3.0800 | 3.0800 | 1,863,500 |
| 28 dic 2023 | 3.5000 | 3.5000 | 3.1600 | 3.2500 | 3.2500 | 2,468,300 |
| 27 dic 2023 | 3.2000 | 3.6600 | 3.2000 | 3.4600 | 3.4600 | 2,978,200 |
| 26 dic 2023 | 3.1700 | 3.2800 | 3.0400 | 3.1650 | 3.1650 | 1,361,000 |
| 22 dic 2023 | 3.0700 | 3.2200 | 2.9990 | 3.0600 | 3.0600 | 2,061,800 |
| 21 dic 2023 | 2.8000 | 3.0300 | 2.7800 | 3.0300 | 3.0300 | 2,218,300 |
| 20 dic 2023 | 2.7000 | 3.0000 | 2.6100 | 2.6900 | 2.6900 | 2,697,700 |
| 19 dic 2023 | 2.4700 | 2.7200 | 2.4600 | 2.6800 | 2.6800 | 2,043,000 |
| 18 dic 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4200 | 2.4200 | 827,500 |
| 15 dic 2023 | 2.5300 | 2.6400 | 2.3000 | 2.4300 | 2.4300 | 1,863,100 |
| 14 dic 2023 | 2.4500 | 2.6550 | 2.4300 | 2.5600 | 2.5600 | 2,446,000 |
| 13 dic 2023 | 2.0900 | 2.4050 | 2.0900 | 2.3900 | 2.3900 | 2,613,300 |
| 12 dic 2023 | 2.1100 | 2.1550 | 2.0100 | 2.0800 | 2.0800 | 1,229,100 |
| 11 dic 2023 | 2.1100 | 2.1900 | 2.0000 | 2.1200 | 2.1200 | 835,700 |
| *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.