U.S. markets closed
F S&P 500
5,243.00 -3.25 (-0.06%) F Dow Jones
39,634.00 -8.00 (-0.02%) F Nasdaq
18,245.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,067.90 0.00 (0.00%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,367.90 -7.10 (-0.30%)
Park National Corporation (PRK)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 140.00 | 140.25 | 138.49 | 139.30 | 139.30 | 31,800 |
| 09 may 2024 | 137.89 | 140.45 | 137.20 | 140.18 | 140.18 | 60,300 |
| 08 may 2024 | 136.13 | 138.20 | 135.05 | 137.89 | 137.89 | 32,900 |
| 07 may 2024 | 138.25 | 139.00 | 136.43 | 136.43 | 136.43 | 49,400 |
| 06 may 2024 | 138.00 | 138.90 | 137.54 | 138.90 | 138.90 | 39,800 |
| 03 may 2024 | 138.60 | 138.60 | 136.15 | 136.79 | 136.79 | 32,500 |
| 02 may 2024 | 134.80 | 136.45 | 134.45 | 136.40 | 136.40 | 32,900 |
| 01 may 2024 | 132.39 | 136.16 | 132.39 | 134.38 | 134.38 | 43,200 |
| 30 abr 2024 | 132.68 | 133.94 | 131.71 | 131.71 | 131.71 | 49,300 |
| 29 abr 2024 | 134.86 | 134.86 | 133.17 | 133.29 | 133.29 | 23,300 |
| 26 abr 2024 | 135.07 | 136.24 | 134.33 | 134.33 | 134.33 | 22,600 |
| 25 abr 2024 | 136.23 | 136.23 | 133.86 | 134.78 | 134.78 | 44,600 |
| 24 abr 2024 | 134.28 | 137.53 | 134.11 | 137.49 | 137.49 | 50,600 |
| 23 abr 2024 | 133.45 | 137.09 | 133.45 | 135.31 | 135.31 | 59,400 |
| 22 abr 2024 | 131.88 | 134.69 | 129.18 | 133.89 | 133.89 | 54,000 |
| 19 abr 2024 | 123.76 | 128.77 | 123.76 | 128.01 | 128.01 | 53,500 |
| 18 abr 2024 | 123.31 | 125.50 | 123.31 | 125.27 | 125.27 | 45,200 |
| 17 abr 2024 | 125.44 | 126.72 | 124.08 | 124.75 | 124.75 | 44,900 |
| 16 abr 2024 | 124.97 | 125.41 | 124.10 | 124.30 | 124.30 | 31,400 |
| 15 abr 2024 | 125.92 | 127.03 | 124.09 | 125.70 | 125.70 | 44,700 |
| 12 abr 2024 | 123.08 | 125.39 | 123.08 | 125.23 | 125.23 | 33,400 |
| 11 abr 2024 | 125.04 | 125.55 | 124.12 | 124.87 | 124.87 | 35,700 |
| 10 abr 2024 | 130.20 | 130.21 | 124.83 | 125.12 | 125.12 | 72,000 |
| 09 abr 2024 | 132.35 | 133.39 | 131.95 | 133.25 | 133.25 | 14,600 |
| 08 abr 2024 | 131.45 | 132.66 | 131.38 | 132.60 | 132.60 | 26,700 |
| 05 abr 2024 | 129.45 | 130.50 | 128.72 | 129.96 | 129.96 | 26,300 |
| 04 abr 2024 | 130.00 | 132.21 | 129.83 | 130.02 | 130.02 | 36,700 |
| 03 abr 2024 | 128.11 | 129.44 | 127.84 | 128.22 | 128.22 | 38,800 |
| 02 abr 2024 | 129.95 | 130.13 | 127.36 | 129.06 | 129.06 | 49,900 |
| 01 abr 2024 | 135.57 | 135.98 | 130.79 | 131.20 | 131.20 | 43,200 |
| 28 mar 2024 | 134.15 | 136.51 | 133.95 | 135.85 | 135.85 | 80,600 |
| 27 mar 2024 | 130.64 | 135.01 | 130.64 | 134.71 | 134.71 | 39,300 |
| 26 mar 2024 | 131.99 | 131.99 | 130.25 | 130.28 | 130.28 | 27,100 |
| 25 mar 2024 | 130.45 | 131.75 | 130.45 | 131.14 | 131.14 | 24,400 |
| 22 mar 2024 | 132.64 | 132.64 | 129.80 | 130.65 | 130.65 | 27,400 |
| 21 mar 2024 | 131.57 | 133.01 | 130.64 | 132.96 | 132.96 | 40,400 |
| 20 mar 2024 | 126.35 | 132.02 | 126.33 | 131.06 | 131.06 | 37,900 |
| 19 mar 2024 | 125.71 | 127.77 | 125.71 | 126.96 | 126.96 | 27,300 |
| 18 mar 2024 | 129.81 | 129.81 | 126.62 | 126.99 | 126.99 | 34,300 |
| 15 mar 2024 | 126.87 | 129.92 | 126.87 | 128.86 | 128.86 | 157,300 |
| 14 mar 2024 | 129.30 | 129.30 | 126.70 | 128.00 | 128.00 | 68,700 |
| 13 mar 2024 | 130.04 | 131.13 | 129.00 | 129.19 | 129.19 | 41,200 |
| 12 mar 2024 | 132.36 | 132.51 | 129.54 | 130.52 | 130.52 | 31,900 |
| 11 mar 2024 | 133.12 | 133.45 | 131.94 | 132.74 | 132.74 | 34,800 |
| 08 mar 2024 | 134.91 | 135.09 | 132.68 | 134.28 | 134.28 | 69,000 |
| 07 mar 2024 | 133.99 | 133.99 | 131.86 | 133.10 | 133.10 | 27,600 |
| 06 mar 2024 | 133.00 | 134.55 | 129.56 | 132.56 | 132.56 | 46,900 |
| 05 mar 2024 | 127.93 | 133.77 | 127.73 | 132.49 | 132.49 | 50,600 |
| 04 mar 2024 | 128.94 | 130.00 | 127.75 | 129.40 | 129.40 | 28,600 |
| 01 mar 2024 | 128.03 | 128.82 | 125.35 | 128.82 | 128.82 | 43,300 |
| 29 feb 2024 | 128.35 | 129.72 | 127.26 | 128.51 | 128.51 | 35,500 |
| 28 feb 2024 | 127.64 | 127.96 | 126.88 | 127.50 | 127.50 | 29,300 |
| 27 feb 2024 | 128.20 | 129.32 | 127.31 | 128.03 | 128.03 | 24,300 |
| 26 feb 2024 | 128.21 | 129.20 | 126.40 | 127.35 | 127.35 | 38,900 |
| 23 feb 2024 | 127.40 | 129.68 | 126.69 | 128.14 | 128.14 | 28,200 |
| 22 feb 2024 | 127.48 | 128.96 | 126.27 | 127.36 | 127.36 | 39,600 |
| 21 feb 2024 | 127.71 | 130.16 | 126.81 | 127.96 | 127.96 | 39,000 |
| 20 feb 2024 | 128.01 | 130.00 | 128.01 | 129.10 | 129.10 | 35,700 |
| 16 feb 2024 | 130.81 | 131.43 | 128.90 | 130.10 | 130.10 | 32,200 |
| 15 feb 2024 | 127.74 | 131.67 | 127.56 | 131.67 | 131.67 | 56,000 |
| 15 feb 2024 | 1.06 Dividendo | |||||
| 14 feb 2024 | 126.08 | 128.04 | 124.66 | 128.01 | 126.95 | 42,600 |
| 13 feb 2024 | 130.11 | 130.16 | 123.97 | 124.90 | 123.87 | 78,600 |
| 12 feb 2024 | 131.77 | 135.00 | 131.77 | 133.39 | 132.29 | 52,900 |
| 09 feb 2024 | 128.34 | 131.72 | 127.00 | 131.70 | 130.61 | 48,100 |
| 08 feb 2024 | 126.29 | 128.70 | 125.35 | 128.23 | 127.17 | 57,200 |
| 07 feb 2024 | 128.60 | 128.60 | 124.25 | 127.59 | 126.53 | 30,900 |
| 06 feb 2024 | 128.39 | 129.21 | 126.98 | 127.23 | 126.18 | 34,900 |
| 05 feb 2024 | 127.12 | 128.60 | 125.05 | 127.41 | 126.35 | 37,200 |
| 02 feb 2024 | 128.00 | 129.69 | 127.32 | 128.50 | 127.44 | 59,400 |
| 01 feb 2024 | 130.98 | 131.05 | 124.16 | 129.98 | 128.90 | 58,600 |
| 31 ene 2024 | 135.37 | 135.75 | 129.65 | 130.68 | 129.60 | 99,800 |
| 30 ene 2024 | 135.50 | 137.26 | 134.50 | 137.26 | 136.12 | 35,900 |
| 29 ene 2024 | 133.22 | 136.57 | 132.71 | 135.99 | 134.86 | 42,100 |
| 26 ene 2024 | 133.43 | 134.75 | 132.82 | 134.54 | 133.43 | 27,900 |
| 25 ene 2024 | 133.17 | 133.73 | 129.74 | 132.97 | 131.87 | 54,600 |
| 24 ene 2024 | 133.46 | 133.46 | 130.12 | 131.30 | 130.21 | 39,100 |
| 23 ene 2024 | 133.45 | 133.45 | 127.97 | 131.19 | 130.10 | 63,100 |
| 22 ene 2024 | 131.26 | 133.60 | 127.03 | 132.62 | 131.52 | 52,500 |
| 19 ene 2024 | 127.94 | 130.62 | 126.50 | 130.02 | 128.94 | 58,400 |
| 18 ene 2024 | 126.48 | 127.70 | 124.33 | 127.28 | 126.23 | 38,400 |
| 17 ene 2024 | 123.79 | 125.76 | 123.28 | 125.33 | 124.29 | 29,700 |
| 16 ene 2024 | 125.82 | 127.22 | 125.20 | 125.94 | 124.90 | 74,000 |
| 12 ene 2024 | 129.40 | 129.40 | 125.73 | 127.44 | 126.38 | 25,200 |
| 11 ene 2024 | 127.04 | 128.76 | 124.33 | 127.70 | 126.64 | 55,200 |
| 10 ene 2024 | 128.20 | 128.73 | 126.82 | 128.41 | 127.35 | 30,100 |
| 09 ene 2024 | 127.80 | 128.85 | 126.85 | 128.74 | 127.67 | 38,200 |
| 08 ene 2024 | 128.75 | 129.50 | 127.81 | 129.11 | 128.04 | 34,300 |
| 05 ene 2024 | 127.85 | 130.27 | 127.85 | 128.76 | 127.69 | 51,400 |
| 04 ene 2024 | 129.79 | 130.76 | 128.44 | 128.44 | 127.38 | 39,400 |
| 03 ene 2024 | 131.59 | 131.59 | 128.74 | 128.95 | 127.88 | 70,700 |
| 02 ene 2024 | 131.06 | 135.05 | 131.06 | 132.32 | 131.22 | 48,300 |
| 29 dic 2023 | 134.10 | 134.15 | 132.29 | 132.86 | 131.76 | 65,700 |
| 28 dic 2023 | 134.67 | 135.52 | 133.90 | 134.92 | 133.80 | 36,300 |
| 27 dic 2023 | 134.46 | 135.77 | 134.00 | 135.40 | 134.28 | 38,600 |
| 26 dic 2023 | 133.64 | 134.99 | 132.72 | 134.93 | 133.81 | 43,600 |
| 22 dic 2023 | 133.09 | 133.93 | 132.38 | 132.70 | 131.60 | 60,300 |
| 21 dic 2023 | 132.52 | 133.40 | 129.31 | 132.48 | 131.38 | 71,000 |
| 20 dic 2023 | 133.05 | 135.32 | 130.39 | 130.51 | 129.43 | 92,300 |
| 19 dic 2023 | 131.76 | 134.05 | 130.07 | 132.61 | 131.51 | 55,100 |
| *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.