Yahoo

Correo

U.S. markets closed

F S&P 500
5,039.25
-9.75(-0.19%)
F Dow Jones
37,950.00
-57.00(-0.15%)
F Nasdaq
17,484.25
-63.00(-0.36%)
E-mini Russell 2000 Index Futur
1,953.60
-4.50(-0.23%)
Petróleo
82.62
-0.11(-0.13%)
Oro
2,391.40
-6.60(-0.28%)

Proto Labs, Inc. (PRLB)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

31.06

-0.11

(-0.35%)

Al cierre: 04:00PM EDT

31.10

+0.04

(+0.13%)

Fuera de horario:

06:05PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	31.29	31.53	31.02	31.06	31.06	88,247
17 abr 2024	31.54	31.61	31.10	31.17	31.17	128,500
16 abr 2024	31.56	31.71	31.03	31.41	31.41	68,700
15 abr 2024	32.35	32.56	31.60	31.81	31.81	100,200
12 abr 2024	32.51	32.74	32.02	32.25	32.25	118,500
11 abr 2024	33.03	33.20	32.61	32.89	32.89	79,300
10 abr 2024	33.31	33.31	32.41	32.88	32.88	123,300
09 abr 2024	34.03	34.35	33.97	34.27	34.27	191,200
08 abr 2024	34.42	34.61	33.88	33.90	33.90	81,800
05 abr 2024	33.97	34.61	33.97	34.26	34.26	73,800
04 abr 2024	34.97	35.02	33.95	33.97	33.97	423,200
03 abr 2024	34.01	34.73	34.01	34.56	34.56	90,700
02 abr 2024	34.45	34.45	33.73	34.37	34.37	161,400
01 abr 2024	35.74	35.74	34.76	34.81	34.81	93,500
28 mar 2024	35.34	36.04	35.19	35.75	35.75	146,900
27 mar 2024	34.71	35.41	34.60	35.38	35.38	104,300
26 mar 2024	34.81	34.90	34.30	34.36	34.36	118,300
25 mar 2024	34.75	34.95	34.05	34.50	34.50	92,300
22 mar 2024	35.28	35.45	34.74	34.77	34.77	73,900
21 mar 2024	34.53	35.12	34.53	35.05	35.05	111,500
20 mar 2024	33.82	34.49	33.50	34.22	34.22	90,400
19 mar 2024	33.31	34.16	33.30	34.06	34.06	118,900
18 mar 2024	34.11	34.11	33.52	33.52	33.52	114,600
15 mar 2024	33.79	34.51	33.50	34.09	34.09	364,600
14 mar 2024	35.15	35.28	33.62	33.95	33.95	175,700
13 mar 2024	35.95	36.35	35.12	35.20	35.20	125,000
12 mar 2024	36.47	36.47	35.86	36.29	36.29	139,800
11 mar 2024	37.38	37.41	36.27	36.56	36.56	126,700
08 mar 2024	38.00	38.65	37.43	37.55	37.55	173,100
07 mar 2024	36.94	37.83	36.88	37.80	37.80	156,900
06 mar 2024	36.65	37.08	36.36	36.47	36.47	142,000
05 mar 2024	35.92	36.45	35.87	36.22	36.22	236,300
04 mar 2024	35.46	36.65	35.25	36.14	36.14	220,400
01 mar 2024	36.33	36.36	35.61	35.67	35.67	168,100
29 feb 2024	36.93	37.36	36.07	36.43	36.43	278,600
28 feb 2024	37.11	37.83	36.39	36.39	36.39	209,300
27 feb 2024	37.90	38.06	37.49	37.59	37.59	153,700
26 feb 2024	36.44	37.92	36.42	37.64	37.64	171,200
23 feb 2024	36.45	36.72	35.90	36.54	36.54	180,500
22 feb 2024	36.30	37.00	36.25	36.43	36.43	410,100
21 feb 2024	35.85	36.10	35.57	36.10	36.10	176,700
20 feb 2024	35.87	36.81	35.62	35.98	35.98	209,100
16 feb 2024	36.54	36.96	36.31	36.37	36.37	215,600
15 feb 2024	34.88	37.16	34.81	36.87	36.87	335,300
14 feb 2024	34.15	34.80	33.85	34.68	34.68	187,200
13 feb 2024	34.21	34.41	33.13	33.52	33.52	298,100
12 feb 2024	35.58	35.69	33.73	35.43	35.43	369,500
09 feb 2024	40.00	41.87	35.01	35.58	35.58	496,600
08 feb 2024	35.98	37.60	35.98	37.19	37.19	206,900
07 feb 2024	36.62	36.62	35.84	36.00	36.00	99,200
06 feb 2024	36.30	36.79	36.27	36.60	36.60	186,000
05 feb 2024	36.30	36.62	35.95	36.27	36.27	158,100
02 feb 2024	36.05	37.20	35.95	36.86	36.86	101,900
01 feb 2024	36.36	36.95	36.07	36.60	36.60	120,200
31 ene 2024	37.39	37.51	36.02	36.09	36.09	133,700
30 ene 2024	37.51	37.63	36.50	37.51	37.51	171,300
29 ene 2024	37.07	37.92	37.07	37.88	37.88	93,100
26 ene 2024	37.63	37.89	37.09	37.30	37.30	77,200
25 ene 2024	37.96	38.06	37.03	37.42	37.42	91,700
24 ene 2024	38.31	38.31	37.05	37.27	37.27	128,800
23 ene 2024	38.32	38.51	37.65	37.69	37.69	112,000
22 ene 2024	36.63	37.95	36.41	37.88	37.88	150,700
19 ene 2024	36.00	36.15	35.35	36.12	36.12	221,900
18 ene 2024	35.84	36.12	35.31	35.86	35.86	91,300
17 ene 2024	35.73	35.83	35.11	35.50	35.50	125,100
16 ene 2024	35.60	36.50	35.22	36.36	36.36	128,300
12 ene 2024	36.34	36.67	35.96	36.10	36.10	94,900
11 ene 2024	36.21	36.38	34.92	35.82	35.82	168,500
10 ene 2024	36.00	36.46	35.81	36.34	36.34	127,400
09 ene 2024	35.87	36.46	35.67	36.12	36.12	88,100
08 ene 2024	36.19	36.87	36.19	36.44	36.44	100,800
05 ene 2024	35.72	36.49	35.60	36.26	36.26	140,600
04 ene 2024	35.38	36.28	35.01	35.95	35.95	161,300
03 ene 2024	37.64	37.64	35.82	35.90	35.90	148,600
02 ene 2024	38.53	38.91	37.94	38.00	38.00	114,900
29 dic 2023	39.63	39.63	38.90	38.96	38.96	116,600
28 dic 2023	40.06	40.16	39.64	39.80	39.80	102,700
27 dic 2023	40.19	40.47	39.97	40.20	40.20	125,100
26 dic 2023	39.63	40.19	39.53	40.07	40.07	125,200
22 dic 2023	39.72	40.07	39.22	39.34	39.34	126,800
21 dic 2023	39.08	39.75	39.00	39.68	39.68	114,700
20 dic 2023	39.58	40.23	38.62	38.76	38.76	153,200
19 dic 2023	39.08	40.00	39.08	39.71	39.71	158,700
18 dic 2023	38.00	39.20	37.62	38.91	38.91	201,100
15 dic 2023	37.92	38.27	37.50	37.82	37.82	839,800
14 dic 2023	38.43	39.00	37.54	37.86	37.86	195,700
13 dic 2023	37.10	38.18	36.52	37.94	37.94	168,300
12 dic 2023	37.86	37.86	37.09	37.13	37.13	194,800
11 dic 2023	37.45	37.85	37.00	37.82	37.82	227,200
08 dic 2023	36.96	37.63	36.85	37.55	37.55	276,500
07 dic 2023	36.72	37.11	36.61	37.11	37.11	229,800
06 dic 2023	36.67	37.03	36.33	36.56	36.56	163,900
05 dic 2023	37.10	37.10	36.26	36.36	36.36	150,100
04 dic 2023	36.65	37.34	36.35	37.10	37.10	126,400
01 dic 2023	35.91	37.15	35.84	37.02	37.02	197,100
30 nov 2023	37.00	37.00	35.84	36.20	36.20	247,500
29 nov 2023	36.93	37.19	36.53	36.80	36.80	255,400
28 nov 2023	37.03	37.14	36.42	36.56	36.56	216,800
27 nov 2023	36.76	37.30	36.60	37.22	37.22	152,800
24 nov 2023	36.50	37.12	36.36	37.10	37.10	39,800
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 5005,039.25-9.75(-0.19%)

F Dow Jones37,950.00-57.00(-0.15%)

F Nasdaq17,484.25-63.00(-0.36%)

E-mini Russell 2000 Index Futur1,953.60-4.50(-0.23%)

Petróleo82.62-0.11(-0.13%)

Oro2,391.40-6.60(-0.28%)

Proto Labs, Inc. (PRLB)

F S&P 500
5,039.25
-9.75(-0.19%)

F Dow Jones
37,950.00
-57.00(-0.15%)

F Nasdaq
17,484.25
-63.00(-0.36%)

E-mini Russell 2000 Index Futur
1,953.60
-4.50(-0.23%)

Petróleo
82.62
-0.11(-0.13%)

Oro
2,391.40
-6.60(-0.28%)