Yahoo

Correo

U.S. markets open in 8 hours 1 minute

F S&P 500
5,535.50
+14.00(+0.25%)
F Dow Jones
39,519.00
+50.00(+0.13%)
F Nasdaq
19,993.00
+65.75(+0.33%)
E-mini Russell 2000 Index Futur
2,073.90
+8.90(+0.43%)
Petróleo
81.95
+0.41(+0.50%)
Oro
2,332.00
-7.60(-0.32%)

Persimmon Plc (PSMMY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

34.16

-0.43

(-1.24%)

Al cierre: 03:49PM EDT

Periodo de tiempo:

01 jul 2023 - 01 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	34.34	34.49	34.05	34.16	34.16	6,500
27 jun 2024	34.59	34.59	33.88	34.28	34.28	6,000
26 jun 2024	34.04	34.59	33.99	33.99	33.99	4,700
25 jun 2024	34.50	34.89	34.27	34.34	34.34	25,600
24 jun 2024	34.54	34.98	34.38	34.65	34.65	8,400
21 jun 2024	34.75	35.07	34.24	35.07	35.07	9,400
21 jun 2024	1.018 Dividendo
20 jun 2024	35.36	36.10	35.36	35.53	34.51	7,600
18 jun 2024	36.14	36.47	35.42	35.42	34.41	14,000
17 jun 2024	36.13	36.31	36.03	36.03	35.00	21,300
14 jun 2024	36.24	36.83	35.98	36.04	35.01	10,900
13 jun 2024	36.94	37.25	36.72	36.84	35.78	19,100
12 jun 2024	38.14	38.95	38.13	38.28	37.18	10,200
11 jun 2024	37.19	37.33	36.59	37.16	36.10	9,800
10 jun 2024	36.94	37.47	36.50	37.18	36.11	7,600
07 jun 2024	37.44	37.52	37.00	37.10	36.04	11,200
06 jun 2024	38.13	38.50	38.12	38.50	37.40	3,400
05 jun 2024	38.25	38.49	37.85	38.41	37.31	4,800
04 jun 2024	38.19	38.36	38.12	38.34	37.24	2,900
03 jun 2024	37.49	38.10	37.49	38.10	37.01	4,500
31 may 2024	36.94	37.22	36.85	37.22	36.15	2,500
30 may 2024	37.07	37.28	36.77	37.20	36.13	5,000
29 may 2024	37.09	37.09	36.40	36.40	35.36	7,700
28 may 2024	37.31	37.32	36.71	37.04	35.98	5,900
24 may 2024	38.00	38.14	37.78	38.09	37.00	6,300
23 may 2024	37.49	37.92	37.25	37.56	36.48	4,300
22 may 2024	36.30	37.16	36.22	37.16	36.10	6,700
21 may 2024	37.24	37.28	37.15	37.28	36.21	4,500
20 may 2024	37.32	37.62	37.28	37.43	36.36	2,600
17 may 2024	37.24	37.64	37.24	37.64	36.56	5,300
16 may 2024	37.87	37.99	37.41	37.99	36.90	4,900
15 may 2024	36.87	37.60	36.87	37.46	36.38	4,100
14 may 2024	35.68	35.98	35.53	35.54	34.52	4,400
13 may 2024	35.33	35.82	35.33	35.63	34.61	4,600
10 may 2024	35.96	36.27	35.88	36.00	34.97	5,000
09 may 2024	35.51	35.71	35.40	35.56	34.54	5,000
08 may 2024	35.07	35.57	35.01	35.40	34.38	7,500
07 may 2024	35.95	36.46	35.61	35.61	34.59	5,900
06 may 2024	34.82	34.99	34.65	34.65	33.66	4,100
03 may 2024	34.03	34.91	34.03	34.40	33.41	4,200
02 may 2024	32.92	33.01	32.66	32.81	31.87	12,000
01 may 2024	32.35	32.74	32.13	32.74	31.80	20,900
30 abr 2024	32.93	33.09	32.45	32.75	31.81	13,300
29 abr 2024	33.32	33.52	33.32	33.52	32.56	16,800
26 abr 2024	32.92	33.20	32.85	33.20	32.25	22,700
25 abr 2024	32.27	32.56	32.21	32.56	31.63	10,300
24 abr 2024	32.80	32.86	32.09	32.86	31.92	15,200
23 abr 2024	32.43	33.74	32.43	33.50	32.54	10,900
22 abr 2024	32.94	32.98	32.64	32.98	32.04	8,700
19 abr 2024	31.76	32.39	31.76	32.12	31.20	8,000
18 abr 2024	32.04	32.44	32.02	32.09	31.17	12,700
17 abr 2024	31.87	31.90	31.41	31.63	30.72	18,300
16 abr 2024	31.75	32.17	31.57	32.10	31.18	11,500
15 abr 2024	32.72	32.82	32.02	32.40	31.47	6,800
12 abr 2024	32.18	32.36	31.76	31.76	30.85	7,500
11 abr 2024	31.59	32.02	31.57	31.91	31.00	10,800
10 abr 2024	32.18	32.18	31.61	31.61	30.70	5,900
09 abr 2024	32.46	32.59	32.21	32.40	31.47	9,800
08 abr 2024	32.58	32.94	32.40	32.49	31.56	16,600
05 abr 2024	32.16	32.74	32.12	32.27	31.35	29,800
04 abr 2024	32.57	33.22	32.53	32.94	32.00	28,600
03 abr 2024	32.33	32.46	32.12	32.46	31.53	4,800
02 abr 2024	32.08	32.14	31.91	32.14	31.22	11,400
01 abr 2024	33.16	33.23	33.07	33.09	32.14	6,600
28 mar 2024	33.25	33.81	33.25	33.29	32.34	12,400
27 mar 2024	32.78	33.38	32.78	32.95	32.01	8,900
26 mar 2024	32.91	33.29	32.73	33.29	32.34	8,000
25 mar 2024	33.11	33.46	32.89	33.01	32.06	8,600
22 mar 2024	33.91	34.02	33.65	34.02	33.05	2,600
21 mar 2024	33.85	34.08	33.85	33.95	32.98	5,400
20 mar 2024	32.96	33.49	32.87	33.12	32.17	26,500
19 mar 2024	32.25	32.39	32.09	32.20	31.28	7,200
18 mar 2024	32.92	33.18	32.77	33.18	32.23	6,500
15 mar 2024	32.81	32.97	32.60	32.95	32.01	6,700
14 mar 2024	33.20	33.28	32.81	33.28	32.33	4,600
13 mar 2024	33.60	33.76	33.51	33.60	32.64	5,300
12 mar 2024	34.31	34.70	33.87	34.35	33.37	12,300
11 mar 2024	35.23	35.79	35.05	35.05	34.05	4,300
08 mar 2024	35.23	35.23	34.85	34.85	33.85	2,200
07 mar 2024	35.55	35.55	35.13	35.15	34.14	3,200
06 mar 2024	35.53	35.53	34.99	35.16	34.15	7,200
05 mar 2024	35.09	35.51	35.09	35.51	34.49	5,100
04 mar 2024	35.25	35.94	35.25	35.94	34.91	6,900
01 mar 2024	34.89	35.20	34.54	35.13	34.12	5,400
29 feb 2024	34.71	34.97	34.50	34.69	33.69	12,000
28 feb 2024	34.19	34.53	34.00	34.17	33.20	4,800
27 feb 2024	33.99	35.10	33.99	34.83	33.83	5,500
26 feb 2024	35.27	35.27	34.93	34.93	33.93	4,500
23 feb 2024	35.92	36.27	35.92	36.10	35.06	6,300
22 feb 2024	35.84	36.33	35.84	36.00	34.97	3,900
21 feb 2024	35.95	36.36	35.64	36.36	35.32	6,300
20 feb 2024	36.43	36.80	35.94	36.19	35.15	4,900
16 feb 2024	35.96	36.47	35.70	36.33	35.29	2,400
15 feb 2024	36.10	36.24	35.85	36.22	35.18	4,000
14 feb 2024	36.36	36.36	35.12	35.36	34.35	5,000
13 feb 2024	34.43	34.71	34.43	34.52	33.53	6,200
12 feb 2024	35.79	35.92	35.56	35.80	34.77	12,000
09 feb 2024	35.36	35.88	35.19	35.31	34.30	3,500
08 feb 2024	35.28	35.28	34.67	34.92	33.92	12,700
07 feb 2024	36.36	36.62	36.14	36.51	35.47	4,400
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 5005,535.50+14.00(+0.25%)

F Dow Jones39,519.00+50.00(+0.13%)

F Nasdaq19,993.00+65.75(+0.33%)

E-mini Russell 2000 Index Futur2,073.90+8.90(+0.43%)

Petróleo81.95+0.41(+0.50%)

Oro2,332.00-7.60(-0.32%)

Persimmon Plc (PSMMY)

F S&P 500
5,535.50
+14.00(+0.25%)

F Dow Jones
39,519.00
+50.00(+0.13%)

F Nasdaq
19,993.00
+65.75(+0.33%)

E-mini Russell 2000 Index Futur
2,073.90
+8.90(+0.43%)

Petróleo
81.95
+0.41(+0.50%)

Oro
2,332.00
-7.60(-0.32%)