U.S. markets open in 4 hours 39 minutes
F S&P 500
5,201.00 -11.75 (-0.23%) F Dow Jones
39,132.00 -63.00 (-0.16%) F Nasdaq
18,128.50 -58.00 (-0.32%) E-mini Russell 2000 Index Futur
2,055.60 -9.20 (-0.45%) Petróleo
79.69 +0.70 (+0.89%) Oro
2,318.70 -3.60 (-0.16%)
Postal Realty Trust, Inc. (PSTL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 13.75 | 13.88 | 13.67 | 13.76 | 13.76 | 73,700 |
| 07 may 2024 | 13.73 | 13.94 | 13.69 | 13.79 | 13.79 | 97,900 |
| 07 may 2024 | 0.24 Dividendo | |||||
| 06 may 2024 | 13.93 | 14.02 | 13.86 | 13.97 | 13.73 | 87,800 |
| 03 may 2024 | 14.06 | 14.08 | 13.76 | 13.84 | 13.60 | 67,300 |
| 02 may 2024 | 13.84 | 13.97 | 13.81 | 13.88 | 13.64 | 69,000 |
| 01 may 2024 | 13.82 | 13.95 | 13.75 | 13.80 | 13.56 | 101,100 |
| 30 abr 2024 | 13.76 | 13.94 | 13.74 | 13.85 | 13.61 | 74,000 |
| 29 abr 2024 | 13.82 | 13.90 | 13.75 | 13.78 | 13.54 | 49,100 |
| 26 abr 2024 | 13.83 | 13.92 | 13.72 | 13.73 | 13.49 | 40,600 |
| 25 abr 2024 | 13.77 | 13.86 | 13.69 | 13.77 | 13.53 | 69,800 |
| 24 abr 2024 | 13.80 | 13.89 | 13.78 | 13.82 | 13.58 | 50,500 |
| 23 abr 2024 | 13.88 | 14.00 | 13.82 | 13.88 | 13.64 | 49,800 |
| 22 abr 2024 | 13.78 | 13.93 | 13.75 | 13.88 | 13.64 | 99,700 |
| 19 abr 2024 | 13.52 | 13.79 | 13.48 | 13.76 | 13.52 | 90,300 |
| 18 abr 2024 | 13.51 | 13.59 | 13.43 | 13.47 | 13.24 | 112,300 |
| 17 abr 2024 | 13.64 | 13.71 | 13.50 | 13.50 | 13.27 | 86,700 |
| 16 abr 2024 | 13.59 | 13.72 | 13.50 | 13.64 | 13.41 | 105,100 |
| 15 abr 2024 | 13.78 | 13.79 | 13.59 | 13.59 | 13.36 | 98,300 |
| 12 abr 2024 | 13.71 | 13.80 | 13.63 | 13.67 | 13.44 | 66,900 |
| 11 abr 2024 | 13.72 | 13.85 | 13.65 | 13.77 | 13.53 | 65,400 |
| 10 abr 2024 | 13.85 | 13.89 | 13.67 | 13.68 | 13.44 | 162,200 |
| 09 abr 2024 | 14.00 | 14.13 | 14.00 | 14.07 | 13.83 | 89,900 |
| 08 abr 2024 | 14.00 | 14.06 | 13.93 | 14.03 | 13.79 | 59,600 |
| 05 abr 2024 | 13.90 | 13.97 | 13.86 | 13.95 | 13.71 | 101,700 |
| 04 abr 2024 | 14.07 | 14.09 | 13.88 | 13.92 | 13.68 | 99,200 |
| 03 abr 2024 | 13.91 | 14.04 | 13.90 | 13.97 | 13.73 | 60,300 |
| 02 abr 2024 | 14.11 | 14.16 | 13.92 | 13.95 | 13.71 | 128,200 |
| 01 abr 2024 | 14.32 | 14.32 | 14.21 | 14.22 | 13.98 | 52,200 |
| 28 mar 2024 | 14.29 | 14.44 | 14.28 | 14.32 | 14.07 | 144,300 |
| 27 mar 2024 | 14.05 | 14.24 | 14.05 | 14.24 | 14.00 | 89,500 |
| 26 mar 2024 | 14.14 | 14.14 | 13.96 | 13.96 | 13.72 | 55,600 |
| 25 mar 2024 | 14.03 | 14.12 | 14.01 | 14.04 | 13.80 | 90,600 |
| 22 mar 2024 | 14.19 | 14.23 | 14.03 | 14.05 | 13.81 | 62,500 |
| 21 mar 2024 | 14.11 | 14.26 | 14.10 | 14.19 | 13.95 | 91,300 |
| 20 mar 2024 | 13.95 | 14.20 | 13.95 | 14.11 | 13.87 | 79,100 |
| 19 mar 2024 | 13.92 | 14.04 | 13.92 | 14.00 | 13.76 | 53,200 |
| 18 mar 2024 | 14.00 | 14.04 | 13.91 | 13.95 | 13.71 | 45,800 |
| 15 mar 2024 | 13.90 | 14.04 | 13.83 | 14.00 | 13.76 | 141,300 |
| 14 mar 2024 | 14.10 | 14.10 | 13.86 | 13.96 | 13.72 | 110,500 |
| 13 mar 2024 | 14.08 | 14.18 | 14.04 | 14.11 | 13.87 | 81,800 |
| 12 mar 2024 | 14.13 | 14.20 | 14.03 | 14.09 | 13.85 | 57,200 |
| 11 mar 2024 | 14.10 | 14.20 | 14.03 | 14.16 | 13.92 | 82,400 |
| 08 mar 2024 | 14.10 | 14.16 | 13.96 | 14.06 | 13.82 | 87,000 |
| 07 mar 2024 | 14.06 | 14.09 | 13.91 | 13.99 | 13.75 | 89,700 |
| 06 mar 2024 | 14.25 | 14.33 | 13.99 | 14.04 | 13.80 | 69,300 |
| 05 mar 2024 | 14.33 | 14.39 | 14.20 | 14.20 | 13.96 | 85,500 |
| 04 mar 2024 | 14.35 | 14.43 | 14.30 | 14.39 | 14.14 | 133,100 |
| 01 mar 2024 | 14.28 | 14.30 | 14.11 | 14.29 | 14.04 | 70,900 |
| 29 feb 2024 | 14.19 | 14.32 | 14.06 | 14.32 | 14.07 | 138,900 |
| 28 feb 2024 | 14.09 | 14.26 | 14.04 | 14.16 | 13.92 | 150,400 |
| 27 feb 2024 | 14.05 | 14.24 | 13.86 | 14.09 | 13.85 | 151,000 |
| 26 feb 2024 | 13.91 | 13.95 | 13.78 | 13.80 | 13.56 | 73,600 |
| 23 feb 2024 | 14.05 | 14.10 | 13.88 | 13.97 | 13.73 | 152,800 |
| 22 feb 2024 | 14.00 | 14.06 | 13.85 | 14.05 | 13.81 | 107,100 |
| 21 feb 2024 | 13.95 | 14.05 | 13.94 | 14.04 | 13.80 | 61,800 |
| 20 feb 2024 | 14.00 | 14.09 | 13.91 | 13.98 | 13.74 | 121,900 |
| 16 feb 2024 | 14.04 | 14.13 | 13.90 | 14.03 | 13.79 | 152,500 |
| 15 feb 2024 | 14.02 | 14.15 | 14.00 | 14.14 | 13.90 | 153,500 |
| 15 feb 2024 | 0.24 Dividendo | |||||
| 14 feb 2024 | 14.15 | 14.22 | 14.02 | 14.15 | 13.67 | 109,300 |
| 13 feb 2024 | 14.28 | 14.28 | 13.97 | 14.01 | 13.54 | 172,400 |
| 12 feb 2024 | 14.30 | 14.51 | 14.30 | 14.44 | 13.95 | 120,700 |
| 09 feb 2024 | 14.25 | 14.30 | 14.11 | 14.17 | 13.69 | 86,500 |
| 08 feb 2024 | 14.33 | 14.33 | 14.10 | 14.19 | 13.71 | 142,700 |
| 07 feb 2024 | 14.38 | 14.46 | 14.18 | 14.22 | 13.74 | 114,700 |
| 06 feb 2024 | 14.17 | 14.30 | 14.11 | 14.21 | 13.73 | 86,200 |
| 05 feb 2024 | 14.08 | 14.25 | 13.93 | 14.18 | 13.70 | 115,200 |
| 02 feb 2024 | 14.14 | 14.14 | 14.00 | 14.06 | 13.58 | 90,300 |
| 01 feb 2024 | 14.08 | 14.22 | 14.01 | 14.22 | 13.74 | 73,100 |
| 31 ene 2024 | 14.47 | 14.54 | 14.07 | 14.10 | 13.62 | 102,500 |
| 30 ene 2024 | 14.55 | 14.55 | 14.40 | 14.45 | 13.96 | 43,700 |
| 29 ene 2024 | 14.41 | 14.59 | 14.40 | 14.54 | 14.05 | 92,900 |
| 26 ene 2024 | 14.57 | 14.57 | 14.41 | 14.42 | 13.93 | 43,600 |
| 25 ene 2024 | 14.48 | 14.58 | 14.42 | 14.49 | 14.00 | 85,800 |
| 24 ene 2024 | 14.47 | 14.53 | 14.29 | 14.30 | 13.82 | 88,200 |
| 23 ene 2024 | 14.42 | 14.48 | 14.33 | 14.43 | 13.94 | 107,200 |
| 22 ene 2024 | 14.36 | 14.39 | 14.19 | 14.32 | 13.84 | 117,800 |
| 19 ene 2024 | 14.22 | 14.24 | 14.00 | 14.20 | 13.72 | 130,600 |
| 18 ene 2024 | 14.06 | 14.19 | 13.96 | 14.19 | 13.71 | 93,500 |
| 17 ene 2024 | 14.09 | 14.17 | 13.97 | 14.08 | 13.60 | 66,500 |
| 16 ene 2024 | 14.26 | 14.34 | 14.11 | 14.14 | 13.66 | 71,000 |
| 12 ene 2024 | 14.37 | 14.48 | 14.29 | 14.29 | 13.81 | 76,700 |
| 11 ene 2024 | 14.25 | 14.39 | 14.14 | 14.37 | 13.88 | 297,900 |
| 10 ene 2024 | 14.23 | 14.31 | 14.20 | 14.24 | 13.76 | 73,900 |
| 09 ene 2024 | 14.23 | 14.37 | 14.18 | 14.26 | 13.78 | 73,300 |
| 08 ene 2024 | 14.19 | 14.39 | 14.19 | 14.34 | 13.85 | 59,400 |
| 05 ene 2024 | 14.05 | 14.23 | 14.03 | 14.17 | 13.69 | 84,700 |
| 04 ene 2024 | 14.23 | 14.37 | 14.12 | 14.13 | 13.65 | 93,600 |
| 03 ene 2024 | 14.41 | 14.47 | 14.27 | 14.30 | 13.82 | 110,800 |
| 02 ene 2024 | 14.52 | 14.69 | 14.41 | 14.41 | 13.92 | 150,000 |
| 29 dic 2023 | 14.72 | 14.81 | 14.54 | 14.56 | 14.07 | 118,800 |
| 28 dic 2023 | 14.67 | 14.72 | 14.58 | 14.67 | 14.17 | 95,000 |
| 27 dic 2023 | 14.65 | 14.72 | 14.57 | 14.61 | 14.12 | 91,100 |
| 26 dic 2023 | 14.58 | 14.63 | 14.50 | 14.62 | 14.13 | 78,100 |
| 22 dic 2023 | 14.52 | 14.68 | 14.49 | 14.53 | 14.04 | 73,700 |
| 21 dic 2023 | 14.55 | 14.64 | 14.40 | 14.54 | 14.05 | 88,700 |
| 20 dic 2023 | 14.59 | 14.78 | 14.45 | 14.45 | 13.96 | 95,600 |
| 19 dic 2023 | 14.42 | 14.64 | 14.42 | 14.52 | 14.03 | 87,000 |
| 18 dic 2023 | 14.45 | 14.57 | 14.36 | 14.44 | 13.95 | 131,600 |
| *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.