Perrigo Company plc (PRGO)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

30.80

+0.86

(+2.87%)

Al cierre: 04:00PM EDT

30.45

-0.35

(-1.14%)

Fuera de horario:

05:59PM EDT

Periodo de tiempo:

20 abr 2023 - 20 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	29.92	30.82	29.82	30.80	30.80	1,168,200
18 abr 2024	29.99	30.12	29.83	29.94	29.94	971,500
17 abr 2024	30.10	30.20	29.91	30.04	30.04	777,000
16 abr 2024	29.98	30.33	29.86	29.96	29.96	1,451,000
15 abr 2024	30.47	30.78	29.79	30.13	30.13	1,663,100
12 abr 2024	31.24	31.24	30.26	30.32	30.32	1,301,000
11 abr 2024	31.78	31.95	31.12	31.28	31.28	811,800
10 abr 2024	31.68	31.73	31.41	31.54	31.54	942,600
09 abr 2024	31.80	32.32	31.75	32.22	32.22	1,191,000
08 abr 2024	31.70	32.07	31.49	31.75	31.75	1,330,800
05 abr 2024	31.38	31.63	31.11	31.40	31.40	870,400
04 abr 2024	31.00	32.46	30.88	31.45	31.45	2,001,400
03 abr 2024	31.23	31.65	31.01	31.03	31.03	1,457,800
02 abr 2024	31.76	31.80	31.21	31.32	31.32	1,105,600
01 abr 2024	32.22	32.32	31.92	32.11	32.11	946,000
28 mar 2024	31.48	32.35	31.48	32.19	32.19	1,583,400
27 mar 2024	31.06	31.52	30.86	31.46	31.46	1,263,700
26 mar 2024	31.16	31.16	30.71	30.80	30.80	1,256,100
25 mar 2024	31.43	31.54	30.93	31.01	31.01	1,480,300
22 mar 2024	31.69	32.01	31.30	31.32	31.32	1,648,600
21 mar 2024	31.30	31.80	31.16	31.58	31.58	1,757,600
20 mar 2024	30.25	31.31	30.18	31.30	31.30	1,395,500
19 mar 2024	30.00	30.57	29.87	30.24	30.24	1,263,600
18 mar 2024	30.47	30.51	29.97	30.01	30.01	1,255,600
15 mar 2024	30.68	30.86	29.65	30.37	30.37	4,215,100
14 mar 2024	30.95	31.01	30.25	30.87	30.87	1,731,100
13 mar 2024	30.64	31.46	30.55	31.02	31.02	2,102,400
12 mar 2024	30.55	31.06	30.24	30.55	30.55	2,209,300
11 mar 2024	30.25	30.97	30.16	30.59	30.59	2,728,200
08 mar 2024	29.98	30.93	29.86	30.25	30.25	2,861,100
07 mar 2024	27.85	29.97	27.79	29.69	29.69	4,493,500
07 mar 2024	0.276 Dividendo
06 mar 2024	27.22	28.16	26.98	28.09	27.81	4,022,800
05 mar 2024	26.50	27.29	26.25	27.26	26.99	3,472,400
04 mar 2024	26.50	26.80	26.06	26.23	25.97	4,444,600
01 mar 2024	26.35	26.65	26.11	26.33	26.07	5,798,500
29 feb 2024	26.44	26.70	25.77	26.26	26.00	5,290,100
28 feb 2024	27.31	27.66	26.21	26.41	26.15	6,364,100
27 feb 2024	28.73	28.73	26.87	27.30	27.03	10,621,800
26 feb 2024	31.98	32.36	31.85	32.17	31.85	2,160,500
23 feb 2024	31.88	32.15	31.70	32.15	31.83	1,087,200
22 feb 2024	31.91	32.09	31.73	31.81	31.50	1,438,100
21 feb 2024	32.18	32.46	31.89	32.00	31.69	820,400
20 feb 2024	31.96	32.48	31.88	32.32	32.00	1,629,500
16 feb 2024	32.24	32.50	31.91	32.03	31.72	1,414,000
15 feb 2024	31.77	32.42	31.75	32.36	32.04	1,094,300
14 feb 2024	31.89	32.03	31.21	31.56	31.25	1,248,000
13 feb 2024	31.90	32.18	31.64	31.76	31.45	1,336,400
12 feb 2024	31.98	32.44	31.89	32.40	32.08	907,700
09 feb 2024	31.82	32.01	31.62	31.88	31.57	825,700
08 feb 2024	31.81	32.05	31.56	31.86	31.55	979,200
07 feb 2024	32.12	32.12	31.73	31.91	31.60	1,021,200
06 feb 2024	31.82	32.57	31.82	32.15	31.83	1,217,500
05 feb 2024	32.22	32.27	31.82	32.03	31.72	793,500
02 feb 2024	32.11	32.52	31.98	32.28	31.96	849,000
01 feb 2024	32.43	32.54	31.95	32.28	31.96	1,374,500
31 ene 2024	32.88	33.04	31.91	32.08	31.76	5,546,900
30 ene 2024	33.19	33.20	32.74	32.75	32.43	1,372,000
29 ene 2024	33.45	33.50	32.97	33.17	32.84	1,012,800
26 ene 2024	33.36	33.51	33.05	33.44	33.11	874,500
25 ene 2024	33.25	33.35	32.88	33.12	32.79	1,174,900
24 ene 2024	33.41	33.67	32.96	33.01	32.69	1,021,400
23 ene 2024	33.75	33.96	33.02	33.25	32.92	1,054,400
22 ene 2024	33.21	33.91	33.10	33.64	33.31	1,710,900
19 ene 2024	32.81	33.14	32.54	33.09	32.76	947,200
18 ene 2024	32.79	32.99	32.53	32.78	32.46	1,312,000
17 ene 2024	32.75	32.99	32.55	32.73	32.41	899,500
16 ene 2024	32.88	33.11	32.68	33.00	32.68	1,340,000
12 ene 2024	33.18	33.32	32.78	33.00	32.68	900,300
11 ene 2024	33.22	33.30	32.47	32.95	32.63	893,600
10 ene 2024	33.93	33.93	33.20	33.34	33.01	1,157,600
09 ene 2024	34.08	34.60	33.67	33.87	33.54	886,200
08 ene 2024	33.74	34.38	33.67	34.14	33.80	1,090,000
05 ene 2024	33.40	34.13	33.10	33.91	33.58	1,209,500
04 ene 2024	33.38	33.80	32.95	33.59	33.26	1,631,400
03 ene 2024	33.80	33.80	32.97	33.33	33.00	2,008,800
02 ene 2024	32.15	33.82	32.06	33.17	32.84	1,829,700
29 dic 2023	31.98	32.24	31.84	32.18	31.86	1,132,000
28 dic 2023	31.99	32.35	31.77	32.10	31.78	1,141,300
27 dic 2023	31.77	32.20	31.69	32.05	31.74	1,683,900
26 dic 2023	31.63	32.01	31.40	31.75	31.44	1,757,400
22 dic 2023	31.39	31.77	31.34	31.70	31.39	1,084,000
21 dic 2023	31.19	31.62	31.11	31.41	31.10	1,543,600
20 dic 2023	30.69	31.60	30.62	30.89	30.59	2,942,400
19 dic 2023	29.49	30.80	29.49	30.78	30.48	3,074,100
18 dic 2023	29.52	29.82	29.03	29.26	28.97	2,055,900
15 dic 2023	29.66	29.70	28.78	29.25	28.96	3,223,400
14 dic 2023	30.21	30.73	29.50	29.76	29.47	2,586,300
13 dic 2023	28.66	29.97	28.58	29.93	29.64	2,705,200
12 dic 2023	29.13	29.13	28.45	28.81	28.53	2,507,000
11 dic 2023	29.65	29.72	29.06	29.19	28.90	2,050,600
08 dic 2023	30.51	30.82	29.55	29.65	29.36	1,710,600
07 dic 2023	29.63	31.29	29.18	30.55	30.25	4,547,000
06 dic 2023	30.92	31.07	29.34	29.62	29.33	3,652,300
05 dic 2023	31.15	31.30	30.71	30.91	30.61	1,119,200
04 dic 2023	30.83	31.55	30.69	31.36	31.05	1,391,300
01 dic 2023	30.39	30.99	30.32	30.90	30.60	1,346,500
30 nov 2023	30.21	30.52	29.85	30.46	30.16	1,740,200
30 nov 2023	0.273 Dividendo
29 nov 2023	30.31	30.60	30.10	30.34	29.77	1,560,500
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...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Perrigo Company plc (PRGO)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)