PermRock Royalty Trust (PRT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
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 | 4.0200 | 4.0203 | 3.9300 | 3.9300 | 3.9300 | 65,748 |
| 07 may 2024 | 4.0000 | 4.0630 | 4.0000 | 4.0300 | 4.0300 | 19,000 |
| 06 may 2024 | 4.0900 | 4.1400 | 3.9900 | 4.0100 | 4.0100 | 51,800 |
| 03 may 2024 | 4.0590 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 36,700 |
| 02 may 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0250 | 4.0250 | 25,000 |
| 01 may 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 28,600 |
| 30 abr 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0920 | 4.0920 | 15,000 |
| 29 abr 2024 | 4.0600 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 32,900 |
| 29 abr 2024 | 0.031 Dividendo | |||||
| 26 abr 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0600 | 4.0290 | 27,600 |
| 25 abr 2024 | 4.0700 | 4.0990 | 4.0500 | 4.0500 | 4.0191 | 18,400 |
| 24 abr 2024 | 4.1100 | 4.1400 | 4.0600 | 4.0900 | 4.0588 | 17,500 |
| 23 abr 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0900 | 4.0588 | 35,600 |
| 22 abr 2024 | 4.1000 | 4.1800 | 4.0300 | 4.0350 | 4.0042 | 65,700 |
| 19 abr 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1100 | 4.0786 | 36,500 |
| 18 abr 2024 | 4.1000 | 4.1000 | 3.9900 | 4.0000 | 3.9695 | 53,600 |
| 17 abr 2024 | 4.1100 | 4.1100 | 3.9900 | 4.0700 | 4.0389 | 34,300 |
| 16 abr 2024 | 4.0900 | 4.1200 | 4.0400 | 4.0900 | 4.0588 | 18,700 |
| 15 abr 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0400 | 4.0092 | 47,800 |
| 12 abr 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | 4.1679 | 56,000 |
| 11 abr 2024 | 4.2000 | 4.2400 | 4.1500 | 4.1900 | 4.1580 | 29,600 |
| 10 abr 2024 | 4.1600 | 4.2700 | 4.1600 | 4.2400 | 4.2076 | 32,300 |
| 09 abr 2024 | 4.2200 | 4.2800 | 4.1900 | 4.2300 | 4.1977 | 42,300 |
| 08 abr 2024 | 4.2300 | 4.3900 | 4.1900 | 4.2500 | 4.2175 | 47,700 |
| 05 abr 2024 | 4.3000 | 4.3900 | 4.2100 | 4.2400 | 4.2076 | 75,000 |
| 04 abr 2024 | 4.2300 | 4.2800 | 4.1800 | 4.2500 | 4.2175 | 31,900 |
| 03 abr 2024 | 4.1900 | 4.3000 | 4.1550 | 4.2300 | 4.1977 | 88,900 |
| 02 abr 2024 | 4.2000 | 4.2050 | 4.1100 | 4.1700 | 4.1382 | 38,800 |
| 01 abr 2024 | 4.1500 | 4.1900 | 4.1100 | 4.1900 | 4.1580 | 110,300 |
| 28 mar 2024 | 4.2000 | 4.2450 | 4.1500 | 4.1800 | 4.1481 | 75,700 |
| 27 mar 2024 | 4.2800 | 4.2800 | 4.0400 | 4.2400 | 4.2076 | 87,300 |
| 27 mar 2024 | 0.023 Dividendo | |||||
| 26 mar 2024 | 4.1800 | 4.3900 | 4.0400 | 4.3900 | 4.3337 | 54,900 |
| 25 mar 2024 | 4.1600 | 4.2000 | 4.1100 | 4.2000 | 4.1461 | 50,400 |
| 22 mar 2024 | 4.2300 | 4.2900 | 4.1500 | 4.1600 | 4.1066 | 51,200 |
| 21 mar 2024 | 4.2500 | 4.2500 | 4.1100 | 4.2200 | 4.1658 | 85,000 |
| 20 mar 2024 | 4.4400 | 4.4500 | 4.1600 | 4.1800 | 4.1264 | 82,200 |
| 19 mar 2024 | 4.3500 | 4.4900 | 4.3000 | 4.4900 | 4.4324 | 41,100 |
| 18 mar 2024 | 4.4500 | 4.4900 | 4.3500 | 4.3500 | 4.2942 | 49,700 |
| 15 mar 2024 | 4.4300 | 4.5200 | 4.3600 | 4.4900 | 4.4324 | 38,100 |
| 14 mar 2024 | 4.5000 | 4.5000 | 4.3550 | 4.4400 | 4.3830 | 66,600 |
| 13 mar 2024 | 4.4300 | 4.4600 | 4.4100 | 4.4400 | 4.3830 | 25,600 |
| 12 mar 2024 | 4.3600 | 4.4300 | 4.3350 | 4.3700 | 4.3139 | 26,000 |
| 11 mar 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4000 | 4.3435 | 20,800 |
| 08 mar 2024 | 4.4000 | 4.4300 | 4.3000 | 4.4200 | 4.3633 | 64,300 |
| 07 mar 2024 | 4.5400 | 4.5980 | 4.4100 | 4.4500 | 4.3929 | 49,800 |
| 06 mar 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5400 | 4.4817 | 32,300 |
| 05 mar 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.4817 | 12,800 |
| 04 mar 2024 | 4.4600 | 4.5500 | 4.4600 | 4.5100 | 4.4521 | 28,700 |
| 01 mar 2024 | 4.6100 | 4.6100 | 4.4200 | 4.5600 | 4.5015 | 33,200 |
| 29 feb 2024 | 4.3900 | 4.5500 | 4.3850 | 4.5500 | 4.4916 | 25,700 |
| 28 feb 2024 | 4.4300 | 4.4300 | 4.3700 | 4.3900 | 4.3337 | 17,600 |
| 28 feb 2024 | 0.035 Dividendo | |||||
| 27 feb 2024 | 4.5000 | 4.5000 | 4.3900 | 4.4100 | 4.3188 | 29,500 |
| 26 feb 2024 | 4.5700 | 4.5700 | 4.4890 | 4.5000 | 4.4070 | 24,100 |
| 23 feb 2024 | 4.3600 | 4.6400 | 4.3600 | 4.6400 | 4.5441 | 28,700 |
| 22 feb 2024 | 4.4000 | 4.4100 | 4.3300 | 4.3600 | 4.2699 | 33,000 |
| 21 feb 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3900 | 4.2993 | 27,200 |
| 20 feb 2024 | 4.3300 | 4.4430 | 4.3000 | 4.3000 | 4.2111 | 54,600 |
| 16 feb 2024 | 4.3700 | 4.4900 | 4.3700 | 4.4300 | 4.3384 | 31,600 |
| 15 feb 2024 | 4.3300 | 4.5450 | 4.3100 | 4.4300 | 4.3384 | 46,800 |
| 14 feb 2024 | 4.5200 | 4.5500 | 4.3400 | 4.4300 | 4.3384 | 23,200 |
| 13 feb 2024 | 4.2400 | 4.4500 | 4.2400 | 4.4000 | 4.3091 | 39,400 |
| 12 feb 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3100 | 4.2209 | 34,200 |
| 09 feb 2024 | 4.3800 | 4.3800 | 4.1800 | 4.2400 | 4.1524 | 67,300 |
| 08 feb 2024 | 4.3200 | 4.4000 | 4.2800 | 4.3500 | 4.2601 | 52,100 |
| 07 feb 2024 | 4.3000 | 4.3700 | 4.2700 | 4.2800 | 4.1915 | 54,900 |
| 06 feb 2024 | 4.4000 | 4.4500 | 4.3000 | 4.3000 | 4.2111 | 49,600 |
| 05 feb 2024 | 4.4900 | 4.5800 | 4.3500 | 4.4000 | 4.3091 | 45,000 |
| 02 feb 2024 | 4.5000 | 4.5820 | 4.4600 | 4.4700 | 4.3776 | 17,700 |
| 01 feb 2024 | 4.5000 | 4.7300 | 4.4600 | 4.5100 | 4.4168 | 26,100 |
| 31 ene 2024 | 4.7100 | 4.7100 | 4.4600 | 4.4600 | 4.3678 | 52,300 |
| 30 ene 2024 | 4.7200 | 4.7200 | 4.6100 | 4.7100 | 4.6126 | 12,900 |
| 30 ene 2024 | 0.035 Dividendo | |||||
| 29 ene 2024 | 4.7200 | 4.7600 | 4.6300 | 4.7400 | 4.6078 | 70,500 |
| 26 ene 2024 | 4.7400 | 4.7400 | 4.6300 | 4.7200 | 4.5883 | 50,700 |
| 25 ene 2024 | 4.6300 | 4.7400 | 4.5600 | 4.7000 | 4.5689 | 28,000 |
| 24 ene 2024 | 4.7100 | 4.7400 | 4.6210 | 4.6500 | 4.5203 | 17,500 |
| 23 ene 2024 | 4.5900 | 4.7120 | 4.5340 | 4.6700 | 4.5397 | 33,000 |
| 22 ene 2024 | 4.6000 | 4.6450 | 4.5000 | 4.5300 | 4.4036 | 40,700 |
| 19 ene 2024 | 4.5500 | 4.7600 | 4.5500 | 4.6400 | 4.5105 | 26,000 |
| 18 ene 2024 | 4.5800 | 4.6000 | 4.5100 | 4.5490 | 4.4221 | 10,200 |
| 17 ene 2024 | 4.5700 | 4.6100 | 4.4800 | 4.5800 | 4.4522 | 31,900 |
| 16 ene 2024 | 4.6400 | 4.7090 | 4.5610 | 4.6430 | 4.5135 | 24,600 |
| 12 ene 2024 | 4.6600 | 4.7600 | 4.6110 | 4.6400 | 4.5105 | 35,800 |
| 11 ene 2024 | 4.4000 | 4.6100 | 4.4000 | 4.5000 | 4.3744 | 22,100 |
| 10 ene 2024 | 4.3500 | 4.4840 | 4.3300 | 4.3900 | 4.2675 | 29,800 |
| 09 ene 2024 | 4.4000 | 4.5500 | 4.3900 | 4.4000 | 4.2772 | 48,200 |
| 08 ene 2024 | 4.4200 | 4.4200 | 4.2710 | 4.4000 | 4.2772 | 48,500 |
| 05 ene 2024 | 4.5700 | 4.5750 | 4.4100 | 4.4400 | 4.3161 | 26,000 |
| 04 ene 2024 | 4.6200 | 4.6300 | 4.5220 | 4.5800 | 4.4522 | 19,400 |
| 03 ene 2024 | 4.3000 | 4.6300 | 4.3000 | 4.5300 | 4.4036 | 49,000 |
| 02 ene 2024 | 4.4200 | 4.4200 | 4.1500 | 4.2500 | 4.1314 | 122,700 |
| 29 dic 2023 | 4.5500 | 4.6300 | 4.3900 | 4.4200 | 4.2967 | 75,600 |
| 28 dic 2023 | 4.8100 | 4.8100 | 4.5500 | 4.5700 | 4.4425 | 84,700 |
| 28 dic 2023 | 0.03 Dividendo | |||||
| 27 dic 2023 | 4.9200 | 4.9200 | 4.8000 | 4.8200 | 4.6564 | 52,800 |
| 26 dic 2023 | 4.8000 | 4.9440 | 4.8000 | 4.9000 | 4.7336 | 34,600 |
| 22 dic 2023 | 4.8700 | 5.0000 | 4.7100 | 4.8000 | 4.6370 | 44,400 |
| 21 dic 2023 | 4.9500 | 5.0320 | 4.8200 | 4.9600 | 4.7916 | 39,000 |
| *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.