Prudential Financial, Inc. 5.62 (PRS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:05PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24.09 | 24.35 | 24.14 | 24.19 | 24.19 | 19,377 |
| 07 may 2024 | 24.45 | 24.60 | 24.19 | 24.24 | 24.24 | 20,300 |
| 06 may 2024 | 24.30 | 24.55 | 24.30 | 24.39 | 24.39 | 28,700 |
| 03 may 2024 | 24.22 | 24.31 | 24.11 | 24.31 | 24.31 | 12,700 |
| 02 may 2024 | 23.95 | 24.19 | 23.91 | 24.10 | 24.10 | 24,200 |
| 01 may 2024 | 24.04 | 24.04 | 23.77 | 23.86 | 23.86 | 18,400 |
| 30 abr 2024 | 24.09 | 24.13 | 23.74 | 24.01 | 24.01 | 47,200 |
| 30 abr 2024 | 0.352 Dividendo | |||||
| 29 abr 2024 | 24.42 | 24.55 | 24.42 | 24.45 | 24.10 | 12,900 |
| 26 abr 2024 | 24.57 | 24.61 | 24.32 | 24.32 | 23.97 | 24,400 |
| 25 abr 2024 | 24.45 | 24.47 | 24.28 | 24.45 | 24.10 | 31,000 |
| 24 abr 2024 | 24.57 | 24.61 | 24.45 | 24.59 | 24.24 | 21,800 |
| 23 abr 2024 | 24.30 | 24.64 | 24.30 | 24.62 | 24.27 | 23,000 |
| 22 abr 2024 | 24.28 | 24.36 | 24.27 | 24.36 | 24.01 | 22,700 |
| 19 abr 2024 | 24.16 | 24.28 | 24.15 | 24.21 | 23.86 | 19,800 |
| 18 abr 2024 | 24.28 | 24.42 | 24.01 | 24.13 | 23.78 | 22,800 |
| 17 abr 2024 | 24.29 | 24.35 | 24.17 | 24.24 | 23.89 | 30,200 |
| 16 abr 2024 | 24.25 | 24.31 | 24.11 | 24.12 | 23.77 | 22,600 |
| 15 abr 2024 | 24.79 | 24.79 | 24.29 | 24.32 | 23.97 | 32,300 |
| 12 abr 2024 | 24.82 | 24.92 | 24.71 | 24.79 | 24.43 | 17,700 |
| 11 abr 2024 | 24.99 | 24.99 | 24.65 | 24.89 | 24.53 | 31,600 |
| 10 abr 2024 | 25.01 | 25.05 | 24.82 | 24.99 | 24.63 | 48,500 |
| 09 abr 2024 | 25.08 | 25.23 | 25.05 | 25.12 | 24.76 | 31,800 |
| 08 abr 2024 | 25.13 | 25.13 | 25.05 | 25.08 | 24.72 | 11,700 |
| 05 abr 2024 | 25.06 | 25.17 | 25.06 | 25.10 | 24.74 | 12,400 |
| 04 abr 2024 | 25.12 | 25.14 | 25.06 | 25.09 | 24.73 | 10,900 |
| 03 abr 2024 | 24.93 | 25.08 | 24.85 | 25.08 | 24.72 | 24,500 |
| 02 abr 2024 | 24.98 | 25.00 | 24.86 | 25.00 | 24.64 | 15,800 |
| 01 abr 2024 | 25.01 | 25.14 | 24.86 | 25.11 | 24.75 | 34,600 |
| 28 mar 2024 | 25.04 | 25.10 | 25.00 | 25.04 | 24.68 | 81,700 |
| 27 mar 2024 | 25.16 | 25.16 | 25.02 | 25.10 | 24.74 | 21,200 |
| 26 mar 2024 | 25.06 | 25.16 | 25.05 | 25.12 | 24.76 | 48,100 |
| 25 mar 2024 | 25.08 | 25.16 | 25.01 | 25.04 | 24.68 | 26,700 |
| 22 mar 2024 | 25.17 | 25.17 | 25.02 | 25.08 | 24.72 | 49,600 |
| 21 mar 2024 | 25.12 | 25.18 | 25.12 | 25.15 | 24.79 | 34,900 |
| 20 mar 2024 | 24.99 | 25.17 | 24.99 | 25.12 | 24.76 | 21,400 |
| 19 mar 2024 | 24.97 | 25.12 | 24.93 | 25.03 | 24.67 | 22,100 |
| 18 mar 2024 | 24.96 | 25.00 | 24.91 | 24.97 | 24.61 | 27,400 |
| 15 mar 2024 | 24.95 | 24.99 | 24.82 | 24.94 | 24.58 | 11,300 |
| 14 mar 2024 | 25.10 | 25.16 | 24.85 | 24.93 | 24.57 | 18,800 |
| 13 mar 2024 | 25.15 | 25.16 | 25.05 | 25.10 | 24.74 | 19,100 |
| 12 mar 2024 | 25.08 | 25.18 | 25.06 | 25.10 | 24.74 | 15,000 |
| 11 mar 2024 | 25.15 | 25.18 | 25.08 | 25.14 | 24.78 | 12,100 |
| 08 mar 2024 | 25.12 | 25.18 | 25.07 | 25.18 | 24.82 | 14,800 |
| 07 mar 2024 | 25.10 | 25.15 | 25.05 | 25.12 | 24.76 | 13,700 |
| 06 mar 2024 | 24.88 | 25.13 | 24.88 | 25.05 | 24.69 | 31,100 |
| 05 mar 2024 | 24.70 | 24.86 | 24.70 | 24.86 | 24.50 | 13,300 |
| 04 mar 2024 | 24.85 | 24.94 | 24.71 | 24.73 | 24.37 | 13,700 |
| 01 mar 2024 | 24.94 | 25.00 | 24.87 | 24.91 | 24.55 | 14,900 |
| 29 feb 2024 | 25.01 | 25.13 | 24.98 | 25.00 | 24.64 | 46,500 |
| 28 feb 2024 | 25.00 | 25.09 | 24.95 | 25.02 | 24.66 | 21,000 |
| 27 feb 2024 | 25.06 | 25.10 | 25.00 | 25.01 | 24.65 | 17,800 |
| 26 feb 2024 | 25.04 | 25.11 | 25.01 | 25.09 | 24.73 | 21,600 |
| 23 feb 2024 | 25.00 | 25.15 | 25.00 | 25.13 | 24.77 | 21,200 |
| 22 feb 2024 | 24.95 | 25.02 | 24.90 | 25.00 | 24.64 | 9,700 |
| 21 feb 2024 | 25.00 | 25.08 | 24.89 | 24.89 | 24.53 | 14,900 |
| 20 feb 2024 | 24.92 | 25.06 | 24.92 | 25.01 | 24.65 | 38,600 |
| 16 feb 2024 | 24.94 | 25.04 | 24.90 | 25.04 | 24.68 | 15,300 |
| 15 feb 2024 | 24.99 | 25.06 | 24.86 | 25.06 | 24.70 | 18,000 |
| 14 feb 2024 | 24.91 | 25.04 | 24.87 | 24.87 | 24.51 | 20,500 |
| 13 feb 2024 | 25.00 | 25.15 | 24.80 | 24.95 | 24.59 | 31,200 |
| 12 feb 2024 | 25.15 | 25.20 | 25.05 | 25.19 | 24.83 | 21,600 |
| 09 feb 2024 | 25.00 | 25.15 | 24.99 | 25.09 | 24.73 | 20,300 |
| 08 feb 2024 | 24.90 | 25.04 | 24.86 | 25.01 | 24.65 | 29,200 |
| 07 feb 2024 | 24.87 | 25.06 | 24.82 | 25.02 | 24.66 | 36,900 |
| 06 feb 2024 | 24.90 | 24.98 | 24.81 | 24.86 | 24.50 | 24,500 |
| 05 feb 2024 | 24.92 | 24.99 | 24.85 | 24.87 | 24.51 | 77,200 |
| 02 feb 2024 | 24.91 | 24.99 | 24.91 | 24.98 | 24.62 | 30,600 |
| 01 feb 2024 | 24.86 | 25.06 | 24.80 | 24.99 | 24.63 | 20,600 |
| 31 ene 2024 | 24.97 | 25.00 | 24.86 | 24.86 | 24.50 | 24,300 |
| 31 ene 2024 | 0.352 Dividendo | |||||
| 30 ene 2024 | 25.20 | 25.25 | 25.12 | 25.25 | 24.54 | 24,200 |
| 29 ene 2024 | 25.15 | 25.19 | 25.10 | 25.18 | 24.47 | 11,100 |
| 26 ene 2024 | 25.10 | 25.18 | 25.07 | 25.18 | 24.47 | 13,700 |
| 25 ene 2024 | 25.02 | 25.19 | 25.02 | 25.18 | 24.47 | 14,900 |
| 24 ene 2024 | 24.95 | 25.07 | 24.95 | 25.04 | 24.34 | 14,500 |
| 23 ene 2024 | 24.84 | 25.04 | 24.84 | 24.92 | 24.22 | 18,200 |
| 22 ene 2024 | 24.94 | 24.95 | 24.76 | 24.87 | 24.17 | 13,900 |
| 19 ene 2024 | 24.67 | 24.84 | 24.56 | 24.84 | 24.14 | 25,700 |
| 18 ene 2024 | 24.76 | 24.90 | 24.60 | 24.68 | 23.99 | 25,100 |
| 17 ene 2024 | 24.71 | 24.84 | 24.65 | 24.78 | 24.08 | 22,200 |
| 16 ene 2024 | 25.02 | 25.04 | 24.76 | 24.84 | 24.14 | 17,000 |
| 12 ene 2024 | 25.11 | 25.11 | 24.98 | 25.07 | 24.36 | 18,400 |
| 11 ene 2024 | 24.98 | 25.02 | 24.88 | 25.02 | 24.32 | 18,500 |
| 10 ene 2024 | 24.95 | 25.10 | 24.95 | 25.01 | 24.31 | 12,100 |
| 09 ene 2024 | 24.95 | 25.09 | 24.90 | 24.98 | 24.28 | 15,400 |
| 08 ene 2024 | 24.84 | 25.00 | 24.71 | 25.00 | 24.30 | 20,400 |
| 05 ene 2024 | 24.70 | 24.87 | 24.70 | 24.77 | 24.07 | 29,300 |
| 04 ene 2024 | 24.70 | 24.80 | 24.54 | 24.68 | 23.99 | 15,200 |
| 03 ene 2024 | 24.72 | 24.90 | 24.62 | 24.76 | 24.06 | 29,300 |
| 02 ene 2024 | 24.85 | 24.92 | 24.78 | 24.84 | 24.14 | 15,600 |
| 29 dic 2023 | 24.90 | 25.00 | 24.86 | 24.96 | 24.26 | 129,700 |
| 28 dic 2023 | 24.81 | 24.99 | 24.81 | 24.94 | 24.24 | 47,700 |
| 27 dic 2023 | 24.69 | 24.97 | 24.61 | 24.93 | 24.23 | 80,100 |
| 26 dic 2023 | 24.36 | 24.65 | 24.36 | 24.64 | 23.95 | 23,700 |
| 22 dic 2023 | 24.36 | 24.49 | 24.30 | 24.42 | 23.73 | 26,400 |
| 21 dic 2023 | 24.32 | 24.46 | 24.22 | 24.36 | 23.67 | 42,900 |
| 20 dic 2023 | 24.05 | 24.32 | 24.05 | 24.27 | 23.59 | 31,100 |
| 19 dic 2023 | 24.03 | 24.14 | 23.97 | 24.12 | 23.44 | 52,600 |
| 18 dic 2023 | 24.30 | 24.37 | 23.85 | 23.94 | 23.27 | 38,600 |
| *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.