U.S. markets closed

Prudential plc (PUK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.31+0.16 (+0.88%)
Al cierre: 04:00PM EDT
18.31 0.00 (0.00%)
Fuera de horario: 07:26PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202418.2818.3618.2118.3118.31964,800
25 abr 202418.1918.2617.9718.1518.151,162,500
24 abr 202418.6618.6718.4118.6418.64633,700
23 abr 202418.5718.8318.5418.7018.70765,100
22 abr 202418.4018.5818.2718.4518.45965,000
19 abr 202418.0018.1718.0018.1318.131,007,500
18 abr 202417.8418.2117.7818.0518.05911,900
17 abr 202417.6217.7217.3217.6417.641,537,200
16 abr 202417.2217.3617.1217.2617.261,369,600
15 abr 202418.0118.0117.5517.6717.671,615,200
12 abr 202417.6417.7817.5117.5217.521,365,900
11 abr 202418.1418.1817.9118.0618.06948,500
10 abr 202418.1518.1817.8217.9617.96720,600
09 abr 202418.6018.6518.3618.4618.46735,700
08 abr 202418.2718.4318.2418.3318.33974,300
05 abr 202418.1918.3518.1318.2618.26924,600
04 abr 202418.6718.7318.1718.1818.181,067,700
03 abr 202418.2618.4818.1218.4018.40852,100
02 abr 202418.7518.7918.5218.5918.592,243,600
01 abr 202419.2419.2418.9318.9918.991,280,400
01 abr 20240.284 Dividendo
28 mar 202419.3719.4519.0819.2718.992,328,700
27 mar 202419.0919.3319.0319.3019.021,518,300
26 mar 202419.3719.4619.1919.2118.931,095,500
25 mar 202419.6519.8119.6419.6419.35729,100
22 mar 202419.5919.8619.5919.8619.57994,000
21 mar 202419.4619.6819.3819.4119.12983,600
20 mar 202418.7219.3318.6019.2518.971,636,000
19 mar 202419.9120.0919.8920.0219.72620,500
18 mar 202420.2320.2520.0920.1019.80567,000
15 mar 202420.5320.6220.3620.5120.21751,500
14 mar 202420.8420.8820.3920.4920.191,391,400
13 mar 202420.9121.0520.8720.9920.68447,800
12 mar 202421.2621.2720.9120.9820.67655,800
11 mar 202420.1820.5420.1820.5320.23464,700
08 mar 202420.5320.5920.2520.3120.01428,500
07 mar 202420.2220.4220.1120.3420.04546,400
06 mar 202419.8119.8319.6319.6719.38697,700
05 mar 202419.4719.6219.4219.4819.19703,400
04 mar 202419.8219.9719.6719.8819.59548,600
01 mar 202419.8820.1919.8020.1219.82681,900
29 feb 202420.3120.3519.9320.1119.81708,800
28 feb 202420.3920.4620.2020.2119.91558,400
27 feb 202420.8320.8820.7220.7920.48825,000
26 feb 202421.0921.1220.8820.9320.62564,000
23 feb 202420.9321.2320.9021.1620.85649,300
22 feb 202421.1221.3321.0321.2620.95600,000
21 feb 202421.1121.2421.0421.2320.92695,800
20 feb 202420.8621.0220.8420.9520.64719,700
16 feb 202421.3221.4221.2121.2620.95632,800
15 feb 202420.4820.8020.4820.7620.45589,300
14 feb 202420.1420.2920.0820.2819.98749,800
13 feb 202420.4020.4519.8620.0219.72827,400
12 feb 202420.5420.9320.5420.8520.54949,600
09 feb 202420.6420.6920.3920.5420.24592,500
08 feb 202420.8921.1020.8221.0020.691,149,200
07 feb 202421.2121.3521.0021.3521.041,038,900
06 feb 202421.2321.6021.1821.5521.23683,200
05 feb 202420.6220.7420.4320.6720.37534,500
02 feb 202420.8420.9020.5620.7420.43502,900
01 feb 202420.9120.9320.5020.8920.58630,900
31 ene 202421.1221.1320.6720.6820.38697,700
30 ene 202421.1121.3121.0421.2420.93677,600
29 ene 202421.4421.4721.1321.4521.13652,400
26 ene 202421.9822.0721.8021.8721.551,460,300
25 ene 202421.4721.5821.2921.5721.251,271,700
24 ene 202421.4521.6021.3121.3121.00801,000
23 ene 202420.8721.0720.8421.0720.76679,600
22 ene 202420.3720.5720.3420.4520.15876,700
19 ene 202420.1320.4920.0620.4720.17852,600
18 ene 202420.0720.2619.9520.2319.931,477,500
17 ene 202419.9119.9519.6819.8019.511,010,000
16 ene 202420.5820.6320.3920.5220.22942,400
12 ene 202421.3921.5121.1521.2020.89653,900
11 ene 202421.6121.6521.1321.3321.02823,400
10 ene 202421.5521.6521.4621.6321.31455,600
09 ene 202421.5721.6921.4921.5721.25554,700
08 ene 202421.4821.8121.4521.7921.471,100,800
05 ene 202421.0821.3421.0321.0920.781,276,400
04 ene 202421.2821.4121.2121.2320.92679,600
03 ene 202421.0521.3821.0121.2920.98895,200
02 ene 202421.7421.8521.6221.6621.34771,300
29 dic 202322.4822.5022.2922.4522.12430,400
28 dic 202322.3622.5222.3522.3922.06351,300
27 dic 202322.3322.4122.2922.3822.05365,400
26 dic 202322.1022.2622.0922.2221.89251,600
22 dic 202322.0622.2621.9822.0921.76328,600
21 dic 202322.1322.2421.9522.2321.90509,500
20 dic 202322.0622.1621.7121.7221.40512,700
19 dic 202321.9622.2321.9522.0921.76558,300
18 dic 202322.0422.0421.8321.9321.61582,700
15 dic 202322.4022.4622.0822.0821.75843,500
14 dic 202322.6922.9322.5822.6322.301,071,700
13 dic 202321.7822.2521.5922.2521.92743,600
12 dic 202322.2922.3022.1222.2021.87573,300
11 dic 202322.4922.5922.4622.5122.18745,100
08 dic 202322.2022.4422.2022.3722.04550,100
07 dic 202322.0622.1121.8622.0921.76496,900
06 dic 202322.4022.4522.0722.0721.74642,600
05 dic 202321.5421.6121.4121.4221.10630,200
*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...