U.S. markets closed
F S&P 500
5,614.00 -7.50 (-0.13%) F Dow Jones
39,635.00 -60.00 (-0.15%) F Nasdaq
20,594.50 -26.25 (-0.13%) E-mini Russell 2000 Index Futur
2,038.70 -4.00 (-0.20%) Petróleo
82.80 -0.36 (-0.43%) Oro
2,394.50 -3.20 (-0.13%)
PROCEPT BioRobotics Corporation (PRCT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 63.33 | 65.21 | 63.32 | 64.69 | 64.69 | 260,400 |
| 03 jul 2024 | 63.27 | 64.42 | 63.03 | 63.62 | 63.62 | 244,700 |
| 02 jul 2024 | 61.91 | 63.46 | 61.84 | 63.16 | 63.16 | 387,500 |
| 01 jul 2024 | 61.86 | 63.16 | 61.22 | 61.87 | 61.87 | 684,600 |
| 28 jun 2024 | 60.05 | 61.53 | 59.71 | 61.09 | 61.09 | 1,557,200 |
| 27 jun 2024 | 57.99 | 60.27 | 57.90 | 59.73 | 59.73 | 402,200 |
| 26 jun 2024 | 58.31 | 59.59 | 57.81 | 58.09 | 58.09 | 353,000 |
| 25 jun 2024 | 58.54 | 59.38 | 57.79 | 58.80 | 58.80 | 602,200 |
| 24 jun 2024 | 59.77 | 60.20 | 58.38 | 58.67 | 58.67 | 484,200 |
| 21 jun 2024 | 60.14 | 60.40 | 58.82 | 59.92 | 59.92 | 852,500 |
| 20 jun 2024 | 61.57 | 61.99 | 60.01 | 60.14 | 60.14 | 574,500 |
| 18 jun 2024 | 61.69 | 62.40 | 60.60 | 62.00 | 62.00 | 558,300 |
| 17 jun 2024 | 63.44 | 63.94 | 61.51 | 62.04 | 62.04 | 429,900 |
| 14 jun 2024 | 62.78 | 63.47 | 62.10 | 63.17 | 63.17 | 614,400 |
| 13 jun 2024 | 65.29 | 65.48 | 63.42 | 63.48 | 63.48 | 599,400 |
| 12 jun 2024 | 68.69 | 68.94 | 64.79 | 65.65 | 65.65 | 845,000 |
| 11 jun 2024 | 68.41 | 68.41 | 66.75 | 67.06 | 67.06 | 558,800 |
| 10 jun 2024 | 67.00 | 68.95 | 66.75 | 68.70 | 68.70 | 412,900 |
| 07 jun 2024 | 67.89 | 69.22 | 67.17 | 67.57 | 67.57 | 385,800 |
| 06 jun 2024 | 68.43 | 68.95 | 67.85 | 68.34 | 68.34 | 258,000 |
| 05 jun 2024 | 68.32 | 69.31 | 67.33 | 68.75 | 68.75 | 492,100 |
| 04 jun 2024 | 65.62 | 67.90 | 65.28 | 67.29 | 67.29 | 586,600 |
| 03 jun 2024 | 66.42 | 68.29 | 65.01 | 65.55 | 65.55 | 590,800 |
| 31 may 2024 | 64.49 | 66.93 | 64.34 | 66.40 | 66.40 | 730,000 |
| 30 may 2024 | 64.63 | 65.92 | 64.11 | 64.22 | 64.22 | 406,400 |
| 29 may 2024 | 63.71 | 65.15 | 62.71 | 64.10 | 64.10 | 687,900 |
| 28 may 2024 | 68.15 | 68.15 | 64.11 | 64.48 | 64.48 | 630,000 |
| 24 may 2024 | 67.04 | 67.18 | 65.61 | 66.90 | 66.90 | 694,000 |
| 23 may 2024 | 67.20 | 68.36 | 65.35 | 66.73 | 66.73 | 740,600 |
| 22 may 2024 | 68.70 | 69.21 | 66.84 | 67.06 | 67.06 | 623,800 |
| 21 may 2024 | 68.33 | 69.10 | 68.24 | 68.70 | 68.70 | 476,100 |
| 20 may 2024 | 68.89 | 69.55 | 68.13 | 68.70 | 68.70 | 536,600 |
| 17 may 2024 | 68.05 | 68.83 | 67.44 | 68.10 | 68.10 | 506,300 |
| 16 may 2024 | 68.90 | 69.63 | 67.80 | 68.14 | 68.14 | 445,200 |
| 15 may 2024 | 66.19 | 77.00 | 65.53 | 69.19 | 69.19 | 994,700 |
| 14 may 2024 | 63.96 | 66.08 | 63.96 | 65.31 | 65.31 | 497,600 |
| 13 may 2024 | 63.02 | 64.66 | 63.00 | 63.50 | 63.50 | 453,600 |
| 10 may 2024 | 63.50 | 64.39 | 61.99 | 62.65 | 62.65 | 411,400 |
| 09 may 2024 | 60.60 | 63.22 | 60.14 | 63.00 | 63.00 | 442,400 |
| 08 may 2024 | 62.40 | 63.89 | 60.15 | 60.36 | 60.36 | 602,600 |
| 07 may 2024 | 61.51 | 63.07 | 61.04 | 62.79 | 62.79 | 679,200 |
| 06 may 2024 | 65.00 | 65.00 | 60.60 | 61.43 | 61.43 | 1,077,100 |
| 03 may 2024 | 62.95 | 64.89 | 60.67 | 64.31 | 64.31 | 1,143,100 |
| 02 may 2024 | 62.63 | 62.93 | 59.27 | 61.74 | 61.74 | 1,020,700 |
| 01 may 2024 | 55.00 | 63.26 | 53.95 | 60.61 | 60.61 | 2,129,500 |
| 30 abr 2024 | 51.82 | 54.00 | 51.53 | 52.98 | 52.98 | 875,700 |
| 29 abr 2024 | 52.23 | 53.28 | 51.99 | 52.05 | 52.05 | 593,600 |
| 26 abr 2024 | 52.68 | 52.77 | 51.07 | 51.83 | 51.83 | 586,500 |
| 25 abr 2024 | 51.88 | 53.00 | 50.63 | 52.28 | 52.28 | 498,200 |
| 24 abr 2024 | 53.65 | 54.79 | 51.95 | 52.48 | 52.48 | 519,700 |
| 23 abr 2024 | 51.09 | 54.20 | 49.00 | 53.75 | 53.75 | 617,800 |
| 22 abr 2024 | 50.69 | 52.12 | 50.02 | 51.19 | 51.19 | 479,000 |
| 19 abr 2024 | 50.82 | 51.56 | 48.50 | 50.19 | 50.19 | 553,400 |
| 18 abr 2024 | 51.73 | 53.94 | 50.96 | 51.08 | 51.08 | 635,900 |
| 17 abr 2024 | 52.65 | 53.26 | 51.57 | 51.79 | 51.79 | 725,900 |
| 16 abr 2024 | 50.01 | 52.20 | 49.75 | 51.99 | 51.99 | 579,800 |
| 15 abr 2024 | 51.32 | 52.69 | 50.31 | 50.60 | 50.60 | 603,200 |
| 12 abr 2024 | 52.92 | 52.92 | 50.37 | 50.71 | 50.71 | 419,500 |
| 11 abr 2024 | 52.83 | 54.50 | 52.50 | 53.32 | 53.32 | 509,300 |
| 10 abr 2024 | 50.43 | 52.31 | 49.97 | 52.23 | 52.23 | 444,100 |
| 09 abr 2024 | 49.90 | 51.74 | 49.23 | 51.66 | 51.66 | 470,300 |
| 08 abr 2024 | 46.99 | 49.56 | 46.99 | 49.41 | 49.41 | 433,900 |
| 05 abr 2024 | 45.97 | 48.53 | 45.68 | 47.04 | 47.04 | 601,200 |
| 04 abr 2024 | 47.21 | 47.21 | 45.56 | 45.73 | 45.73 | 278,500 |
| 03 abr 2024 | 46.47 | 47.65 | 46.13 | 46.55 | 46.55 | 428,100 |
| 02 abr 2024 | 46.22 | 47.27 | 45.64 | 46.56 | 46.56 | 338,000 |
| 01 abr 2024 | 49.54 | 49.85 | 46.76 | 47.00 | 47.00 | 630,900 |
| 28 mar 2024 | 49.08 | 50.42 | 48.89 | 49.42 | 49.42 | 555,700 |
| 27 mar 2024 | 46.91 | 48.86 | 46.71 | 48.84 | 48.84 | 395,200 |
| 26 mar 2024 | 47.62 | 47.64 | 46.04 | 46.43 | 46.43 | 289,000 |
| 25 mar 2024 | 47.93 | 48.72 | 46.80 | 47.01 | 47.01 | 303,200 |
| 22 mar 2024 | 49.42 | 49.57 | 47.61 | 47.67 | 47.67 | 310,600 |
| 21 mar 2024 | 48.29 | 50.13 | 48.22 | 48.80 | 48.80 | 709,600 |
| 20 mar 2024 | 50.11 | 50.38 | 48.45 | 48.53 | 48.53 | 393,200 |
| 19 mar 2024 | 48.62 | 50.53 | 48.33 | 50.06 | 50.06 | 282,700 |
| 18 mar 2024 | 48.13 | 49.94 | 47.01 | 48.70 | 48.70 | 500,200 |
| 15 mar 2024 | 47.09 | 47.97 | 46.86 | 47.59 | 47.59 | 527,100 |
| 14 mar 2024 | 49.76 | 49.76 | 47.44 | 47.69 | 47.69 | 427,000 |
| 13 mar 2024 | 48.72 | 50.42 | 48.72 | 50.18 | 50.18 | 501,600 |
| 12 mar 2024 | 47.66 | 48.74 | 47.15 | 48.65 | 48.65 | 441,800 |
| 11 mar 2024 | 48.72 | 49.08 | 46.06 | 48.29 | 48.29 | 479,000 |
| 08 mar 2024 | 49.75 | 50.70 | 49.03 | 49.28 | 49.28 | 660,000 |
| 07 mar 2024 | 47.51 | 49.33 | 47.39 | 49.28 | 49.28 | 391,000 |
| 06 mar 2024 | 46.92 | 47.47 | 45.89 | 47.17 | 47.17 | 521,100 |
| 05 mar 2024 | 47.70 | 47.70 | 45.61 | 46.38 | 46.38 | 522,700 |
| 04 mar 2024 | 49.20 | 49.28 | 47.75 | 47.86 | 47.86 | 348,400 |
| 01 mar 2024 | 48.91 | 49.57 | 48.00 | 49.06 | 49.06 | 629,600 |
| 29 feb 2024 | 50.43 | 50.79 | 46.52 | 48.34 | 48.34 | 790,900 |
| 28 feb 2024 | 48.00 | 52.32 | 45.20 | 49.39 | 49.39 | 1,210,800 |
| 27 feb 2024 | 49.48 | 51.01 | 48.68 | 50.75 | 50.75 | 805,000 |
| 26 feb 2024 | 48.69 | 50.22 | 48.36 | 48.84 | 48.84 | 564,200 |
| 23 feb 2024 | 48.86 | 50.32 | 48.35 | 48.83 | 48.83 | 318,200 |
| 22 feb 2024 | 49.56 | 49.98 | 48.53 | 49.16 | 49.16 | 356,500 |
| 21 feb 2024 | 48.45 | 49.36 | 47.42 | 48.53 | 48.53 | 359,400 |
| 20 feb 2024 | 49.39 | 49.81 | 48.39 | 48.98 | 48.98 | 384,500 |
| 16 feb 2024 | 48.87 | 51.90 | 47.73 | 49.97 | 49.97 | 465,400 |
| 15 feb 2024 | 51.29 | 51.39 | 48.50 | 49.42 | 49.42 | 618,400 |
| 14 feb 2024 | 49.54 | 50.56 | 49.06 | 50.38 | 50.38 | 464,100 |
| 13 feb 2024 | 49.50 | 51.12 | 47.11 | 48.78 | 48.78 | 547,700 |
| 12 feb 2024 | 49.63 | 51.17 | 49.10 | 50.52 | 50.52 | 469,900 |
| *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.