PROS Holdings, Inc. (PRO)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.89

-0.59

(-1.76%)

Al cierre: 04:00PM EDT

32.27

-0.62

(-1.89%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	34.43	34.43	32.75	32.89	32.89	378,107
02 may 2024	33.23	33.54	32.91	33.48	33.48	156,200
01 may 2024	32.92	33.78	32.52	32.88	32.88	212,400
30 abr 2024	34.31	34.31	32.72	32.75	32.75	348,200
29 abr 2024	34.14	34.52	34.01	34.30	34.30	145,300
26 abr 2024	34.06	34.54	33.77	33.98	33.98	166,000
25 abr 2024	34.11	34.19	33.65	33.93	33.93	333,800
24 abr 2024	34.18	34.71	33.79	34.62	34.62	274,200
23 abr 2024	33.66	34.44	33.41	34.27	34.27	179,500
22 abr 2024	33.62	33.71	32.80	33.63	33.63	243,400
19 abr 2024	33.28	33.67	32.89	33.28	33.28	352,600
18 abr 2024	33.71	34.12	33.39	33.48	33.48	281,200
17 abr 2024	34.01	34.22	33.68	33.68	33.68	178,100
16 abr 2024	33.82	34.26	33.15	33.67	33.67	283,000
15 abr 2024	35.83	35.83	33.81	33.96	33.96	333,100
12 abr 2024	36.27	36.37	35.50	35.74	35.74	141,700
11 abr 2024	36.55	36.63	36.03	36.53	36.53	149,000
10 abr 2024	37.32	37.40	36.02	36.24	36.24	233,900
09 abr 2024	38.02	38.31	37.70	38.31	38.31	181,500
08 abr 2024	38.22	38.44	37.18	37.91	37.91	508,200
05 abr 2024	37.54	38.71	37.45	37.86	37.86	501,900
04 abr 2024	36.98	38.14	36.98	37.70	37.70	446,300
03 abr 2024	35.03	36.58	35.03	36.24	36.24	303,600
02 abr 2024	35.69	35.84	35.20	35.40	35.40	323,400
01 abr 2024	36.38	36.66	35.96	36.40	36.40	200,200
28 mar 2024	35.69	36.37	35.52	36.33	36.33	348,600
27 mar 2024	34.99	35.63	34.69	35.59	35.59	192,600
26 mar 2024	35.65	35.84	34.60	34.73	34.73	230,500
25 mar 2024	35.73	36.08	35.23	35.37	35.37	192,400
22 mar 2024	35.83	35.87	35.19	35.82	35.82	225,500
21 mar 2024	35.12	36.04	34.81	35.82	35.82	326,000
20 mar 2024	34.28	35.00	34.14	34.82	34.82	282,300
19 mar 2024	34.45	34.71	34.12	34.31	34.31	260,100
18 mar 2024	34.99	35.50	34.67	34.76	34.76	172,600
15 mar 2024	34.17	34.89	34.17	34.77	34.77	377,600
14 mar 2024	35.63	35.71	34.46	34.84	34.84	203,900
13 mar 2024	35.88	36.44	35.63	35.71	35.71	190,200
12 mar 2024	35.88	36.31	35.56	36.06	36.06	198,100
11 mar 2024	35.90	36.25	35.14	35.93	35.93	237,100
08 mar 2024	36.50	37.19	35.90	35.93	35.93	392,500
07 mar 2024	36.07	36.40	35.71	36.33	36.33	441,500
06 mar 2024	35.50	35.85	35.16	35.72	35.72	193,500
05 mar 2024	35.82	35.82	34.78	35.07	35.07	256,700
04 mar 2024	35.87	36.49	35.62	36.32	36.32	312,600
01 mar 2024	35.74	36.20	35.00	35.96	35.96	315,500
29 feb 2024	36.14	36.60	35.57	35.75	35.75	363,900
28 feb 2024	34.86	35.65	34.70	35.61	35.61	307,500
27 feb 2024	34.74	35.51	34.49	35.26	35.26	198,700
26 feb 2024	33.78	34.78	33.67	34.50	34.50	237,600
23 feb 2024	33.90	34.28	33.60	33.82	33.82	386,900
22 feb 2024	34.79	35.09	33.77	33.93	33.93	359,400
21 feb 2024	35.44	35.58	33.84	34.24	34.24	380,500
20 feb 2024	35.21	36.00	35.20	35.92	35.92	257,900
16 feb 2024	37.27	37.27	35.67	35.67	35.67	295,200
15 feb 2024	37.24	37.60	36.17	37.59	37.59	324,800
14 feb 2024	36.41	36.75	35.51	36.75	36.75	326,000
13 feb 2024	35.11	36.01	34.73	35.73	35.73	488,100
12 feb 2024	36.80	38.05	36.01	36.79	36.79	478,500
09 feb 2024	33.75	37.04	32.75	36.75	36.75	1,401,500
08 feb 2024	34.79	36.12	34.78	36.01	36.01	673,600
07 feb 2024	35.36	35.37	34.72	34.74	34.74	245,600
06 feb 2024	35.08	35.78	35.01	35.26	35.26	222,700
05 feb 2024	35.57	35.72	34.74	34.98	34.98	260,700
02 feb 2024	35.36	36.01	35.20	35.87	35.87	359,000
01 feb 2024	34.42	35.93	34.34	35.61	35.61	275,500
31 ene 2024	35.83	35.85	34.34	34.42	34.42	384,100
30 ene 2024	36.09	36.42	35.62	35.99	35.99	238,800
29 ene 2024	35.86	36.44	35.49	36.31	36.31	246,800
26 ene 2024	35.83	36.54	35.59	35.84	35.84	244,200
25 ene 2024	36.27	36.30	35.39	35.64	35.64	280,500
24 ene 2024	37.21	37.21	35.77	35.78	35.78	151,200
23 ene 2024	37.60	37.60	36.42	36.59	36.59	227,200
22 ene 2024	36.14	37.15	36.00	36.91	36.91	221,200
19 ene 2024	35.29	35.88	34.36	35.72	35.72	289,300
18 ene 2024	35.17	35.27	34.35	34.92	34.92	215,500
17 ene 2024	34.43	34.87	34.09	34.77	34.77	177,400
16 ene 2024	34.70	35.17	34.56	34.87	34.87	246,600
12 ene 2024	35.91	35.91	34.78	35.18	35.18	211,000
11 ene 2024	34.76	34.78	33.87	34.56	34.56	252,000
10 ene 2024	34.30	35.09	33.99	34.66	34.66	152,800
09 ene 2024	33.80	34.67	33.75	34.31	34.31	358,000
08 ene 2024	32.99	34.82	32.99	34.52	34.52	440,900
05 ene 2024	33.20	33.86	32.85	32.87	32.87	341,200
04 ene 2024	34.28	34.70	33.46	33.50	33.50	290,200
03 ene 2024	34.43	34.96	34.07	34.62	34.62	426,800
02 ene 2024	38.25	38.25	34.89	35.10	35.10	559,900
29 dic 2023	39.54	39.69	38.55	38.79	38.79	546,800
28 dic 2023	39.69	40.03	39.44	39.69	39.69	213,900
27 dic 2023	39.82	40.10	39.40	39.73	39.73	144,400
26 dic 2023	39.73	40.02	39.41	39.82	39.82	127,700
22 dic 2023	39.41	40.16	39.04	39.70	39.70	268,400
21 dic 2023	39.09	39.91	38.50	39.60	39.60	448,200
20 dic 2023	39.31	40.26	38.55	38.55	38.55	310,800
19 dic 2023	40.13	40.99	39.38	39.78	39.78	589,300
18 dic 2023	39.43	40.00	39.31	39.62	39.62	284,900
15 dic 2023	39.51	40.01	38.83	39.57	39.57	527,500
14 dic 2023	39.86	40.54	38.49	39.25	39.25	467,500
13 dic 2023	37.68	39.26	37.15	39.20	39.20	487,400
12 dic 2023	37.46	37.90	36.91	37.24	37.24	195,500
11 dic 2023	37.13	37.42	36.32	37.36	37.36	257,100
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

PROS Holdings, Inc. (PRO)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)