U.S. markets open in 6 hours 41 minutes
F S&P 500
5,523.00 +6.00 (+0.11%) F Dow Jones
39,900.00 +56.00 (+0.14%) F Nasdaq
19,797.50 +46.75 (+0.24%) E-mini Russell 2000 Index Futur
2,058.40 +5.60 (+0.27%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,337.70 -6.70 (-0.29%)
ProPetro Holding Corp. (PUMP)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 8.44 | 8.66 | 8.42 | 8.60 | 8.60 | 1,483,700 |
| 21 jun 2024 | 8.41 | 8.51 | 8.31 | 8.43 | 8.43 | 10,479,300 |
| 20 jun 2024 | 8.30 | 8.59 | 8.28 | 8.44 | 8.44 | 1,681,500 |
| 18 jun 2024 | 8.33 | 8.47 | 8.22 | 8.24 | 8.24 | 1,662,800 |
| 17 jun 2024 | 8.22 | 8.32 | 8.15 | 8.31 | 8.31 | 1,354,100 |
| 14 jun 2024 | 8.50 | 8.55 | 8.11 | 8.23 | 8.23 | 1,316,100 |
| 13 jun 2024 | 9.02 | 9.11 | 8.56 | 8.58 | 8.58 | 1,607,100 |
| 12 jun 2024 | 9.36 | 9.44 | 9.11 | 9.11 | 9.11 | 1,498,900 |
| 11 jun 2024 | 9.11 | 9.23 | 8.94 | 9.21 | 9.21 | 840,500 |
| 10 jun 2024 | 9.09 | 9.30 | 9.08 | 9.22 | 9.22 | 1,143,400 |
| 07 jun 2024 | 8.93 | 9.06 | 8.89 | 9.06 | 9.06 | 878,800 |
| 06 jun 2024 | 8.90 | 9.02 | 8.82 | 8.99 | 8.99 | 1,841,300 |
| 05 jun 2024 | 8.90 | 9.14 | 8.75 | 8.93 | 8.93 | 1,068,600 |
| 04 jun 2024 | 9.04 | 9.17 | 8.81 | 8.84 | 8.84 | 1,223,200 |
| 03 jun 2024 | 9.63 | 9.65 | 9.04 | 9.20 | 9.20 | 1,789,100 |
| 31 may 2024 | 9.26 | 9.60 | 9.23 | 9.58 | 9.58 | 2,466,900 |
| 30 may 2024 | 9.50 | 9.68 | 9.19 | 9.23 | 9.23 | 2,126,200 |
| 29 may 2024 | 9.73 | 9.83 | 9.54 | 9.55 | 9.55 | 1,342,500 |
| 28 may 2024 | 9.73 | 9.96 | 9.61 | 9.82 | 9.82 | 1,068,900 |
| 24 may 2024 | 9.60 | 9.68 | 9.54 | 9.63 | 9.63 | 901,700 |
| 23 may 2024 | 9.53 | 9.66 | 9.43 | 9.54 | 9.54 | 1,101,300 |
| 22 may 2024 | 9.82 | 9.82 | 9.50 | 9.53 | 9.53 | 1,159,500 |
| 21 may 2024 | 9.64 | 10.02 | 9.64 | 9.90 | 9.90 | 1,862,900 |
| 20 may 2024 | 9.70 | 9.81 | 9.60 | 9.65 | 9.65 | 1,488,700 |
| 17 may 2024 | 9.65 | 9.77 | 9.58 | 9.68 | 9.68 | 930,000 |
| 16 may 2024 | 9.62 | 9.78 | 9.56 | 9.62 | 9.62 | 884,100 |
| 15 may 2024 | 9.72 | 9.73 | 9.40 | 9.64 | 9.64 | 880,600 |
| 14 may 2024 | 9.67 | 9.71 | 9.50 | 9.67 | 9.67 | 1,131,900 |
| 13 may 2024 | 9.37 | 9.65 | 9.37 | 9.53 | 9.53 | 1,625,500 |
| 10 may 2024 | 9.43 | 9.49 | 9.18 | 9.24 | 9.24 | 1,612,200 |
| 09 may 2024 | 9.46 | 9.64 | 9.34 | 9.42 | 9.42 | 1,922,000 |
| 08 may 2024 | 9.43 | 9.62 | 9.30 | 9.47 | 9.47 | 1,645,800 |
| 07 may 2024 | 9.56 | 9.68 | 9.39 | 9.47 | 9.47 | 1,883,300 |
| 06 may 2024 | 9.46 | 9.79 | 9.42 | 9.60 | 9.60 | 2,011,100 |
| 03 may 2024 | 9.26 | 9.45 | 9.21 | 9.29 | 9.29 | 1,744,800 |
| 02 may 2024 | 9.14 | 9.23 | 8.90 | 9.16 | 9.16 | 1,750,100 |
| 01 may 2024 | 9.25 | 9.73 | 8.66 | 8.93 | 8.93 | 5,556,500 |
| 30 abr 2024 | 8.91 | 8.99 | 8.65 | 8.72 | 8.72 | 2,665,100 |
| 29 abr 2024 | 9.03 | 9.20 | 8.95 | 9.00 | 9.00 | 1,372,000 |
| 26 abr 2024 | 8.70 | 9.00 | 8.70 | 8.98 | 8.98 | 937,400 |
| 25 abr 2024 | 8.76 | 8.97 | 8.58 | 8.74 | 8.74 | 2,220,700 |
| 24 abr 2024 | 8.54 | 8.67 | 8.43 | 8.66 | 8.66 | 1,132,800 |
| 23 abr 2024 | 8.38 | 8.70 | 8.33 | 8.64 | 8.64 | 1,192,500 |
| 22 abr 2024 | 8.44 | 8.58 | 8.28 | 8.45 | 8.45 | 1,000,600 |
| 19 abr 2024 | 8.37 | 8.61 | 8.37 | 8.54 | 8.54 | 1,341,400 |
| 18 abr 2024 | 8.31 | 8.78 | 8.22 | 8.44 | 8.44 | 3,675,700 |
| 17 abr 2024 | 8.17 | 8.32 | 8.06 | 8.19 | 8.19 | 2,468,600 |
| 16 abr 2024 | 8.30 | 8.34 | 8.09 | 8.17 | 8.17 | 1,751,200 |
| 15 abr 2024 | 8.46 | 8.65 | 8.33 | 8.34 | 8.34 | 2,210,300 |
| 12 abr 2024 | 8.67 | 8.78 | 8.40 | 8.43 | 8.43 | 1,549,800 |
| 11 abr 2024 | 8.66 | 8.71 | 8.45 | 8.59 | 8.59 | 588,900 |
| 10 abr 2024 | 8.37 | 8.70 | 8.25 | 8.66 | 8.66 | 1,230,400 |
| 09 abr 2024 | 8.41 | 8.52 | 8.32 | 8.39 | 8.39 | 911,900 |
| 08 abr 2024 | 8.67 | 8.69 | 8.36 | 8.36 | 8.36 | 615,300 |
| 05 abr 2024 | 8.50 | 8.60 | 8.36 | 8.60 | 8.60 | 2,444,000 |
| 04 abr 2024 | 8.53 | 8.67 | 8.43 | 8.48 | 8.48 | 1,608,300 |
| 03 abr 2024 | 8.01 | 8.60 | 8.01 | 8.54 | 8.54 | 1,690,500 |
| 02 abr 2024 | 8.00 | 8.05 | 7.88 | 7.97 | 7.97 | 1,077,100 |
| 01 abr 2024 | 8.10 | 8.10 | 7.86 | 7.91 | 7.91 | 1,004,400 |
| 28 mar 2024 | 7.96 | 8.16 | 7.96 | 8.08 | 8.08 | 761,700 |
| 27 mar 2024 | 7.70 | 8.10 | 7.65 | 7.95 | 7.95 | 1,075,000 |
| 26 mar 2024 | 7.85 | 7.86 | 7.63 | 7.67 | 7.67 | 905,600 |
| 25 mar 2024 | 7.72 | 7.92 | 7.72 | 7.79 | 7.79 | 740,400 |
| 22 mar 2024 | 7.96 | 7.99 | 7.62 | 7.68 | 7.68 | 1,132,600 |
| 21 mar 2024 | 7.76 | 8.07 | 7.71 | 7.89 | 7.89 | 1,455,900 |
| 20 mar 2024 | 7.73 | 7.79 | 7.55 | 7.74 | 7.74 | 1,153,700 |
| 19 mar 2024 | 7.52 | 7.73 | 7.50 | 7.71 | 7.71 | 1,133,200 |
| 18 mar 2024 | 7.68 | 7.68 | 7.50 | 7.51 | 7.51 | 1,706,700 |
| 15 mar 2024 | 7.51 | 7.73 | 7.51 | 7.70 | 7.70 | 2,290,100 |
| 14 mar 2024 | 7.55 | 7.65 | 7.39 | 7.53 | 7.53 | 2,022,200 |
| 13 mar 2024 | 7.20 | 7.56 | 7.16 | 7.47 | 7.47 | 2,065,700 |
| 12 mar 2024 | 7.35 | 7.43 | 7.26 | 7.41 | 7.41 | 1,374,900 |
| 11 mar 2024 | 7.31 | 7.43 | 7.14 | 7.35 | 7.35 | 1,482,000 |
| 08 mar 2024 | 7.42 | 7.47 | 7.27 | 7.34 | 7.34 | 1,306,100 |
| 07 mar 2024 | 7.17 | 7.44 | 7.09 | 7.37 | 7.37 | 1,344,700 |
| 06 mar 2024 | 7.20 | 7.36 | 7.09 | 7.14 | 7.14 | 1,772,700 |
| 05 mar 2024 | 7.05 | 7.20 | 6.99 | 7.09 | 7.09 | 1,663,300 |
| 04 mar 2024 | 7.42 | 7.53 | 7.04 | 7.09 | 7.09 | 2,295,600 |
| 01 mar 2024 | 7.47 | 7.65 | 7.47 | 7.52 | 7.52 | 1,499,000 |
| 29 feb 2024 | 7.39 | 7.58 | 7.26 | 7.40 | 7.40 | 1,964,600 |
| 28 feb 2024 | 7.53 | 7.62 | 7.29 | 7.31 | 7.31 | 1,393,900 |
| 27 feb 2024 | 7.48 | 7.75 | 7.43 | 7.53 | 7.53 | 1,806,000 |
| 26 feb 2024 | 7.44 | 7.73 | 7.36 | 7.40 | 7.40 | 2,606,200 |
| 23 feb 2024 | 7.28 | 7.54 | 7.10 | 7.44 | 7.44 | 1,803,000 |
| 22 feb 2024 | 7.69 | 7.75 | 7.30 | 7.41 | 7.41 | 2,474,900 |
| 21 feb 2024 | 7.42 | 8.40 | 7.16 | 7.85 | 7.85 | 2,968,500 |
| 20 feb 2024 | 8.24 | 8.37 | 8.12 | 8.21 | 8.21 | 2,009,700 |
| 16 feb 2024 | 8.25 | 8.40 | 8.10 | 8.30 | 8.30 | 1,380,100 |
| 15 feb 2024 | 7.70 | 8.23 | 7.70 | 8.22 | 8.22 | 1,498,100 |
| 14 feb 2024 | 7.77 | 7.86 | 7.62 | 7.67 | 7.67 | 1,332,900 |
| 13 feb 2024 | 7.84 | 7.94 | 7.60 | 7.73 | 7.73 | 1,869,000 |
| 12 feb 2024 | 8.00 | 8.18 | 7.86 | 7.91 | 7.91 | 2,037,400 |
| 09 feb 2024 | 7.89 | 7.97 | 7.83 | 7.93 | 7.93 | 1,273,200 |
| 08 feb 2024 | 7.82 | 8.01 | 7.76 | 7.92 | 7.92 | 1,307,700 |
| 07 feb 2024 | 7.95 | 7.97 | 7.68 | 7.80 | 7.80 | 1,547,300 |
| 06 feb 2024 | 7.76 | 8.00 | 7.76 | 7.93 | 7.93 | 897,000 |
| 05 feb 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 1,002,800 |
| 02 feb 2024 | 8.24 | 8.24 | 7.95 | 8.02 | 8.02 | 1,126,200 |
| 01 feb 2024 | 8.52 | 8.61 | 8.15 | 8.29 | 8.29 | 1,323,700 |
| 31 ene 2024 | 8.90 | 8.93 | 8.46 | 8.46 | 8.46 | 1,324,600 |
| *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.