U.S. markets open in 4 hours 31 minutes

Pinnacle Value (PVFIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
17.54+0.01 (+0.06%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 202417.5417.5417.5417.5417.54-
01 jul 202417.5317.5317.5317.5317.53-
28 jun 202417.5617.5617.5617.5617.56-
27 jun 202417.5217.5217.5217.5217.52-
26 jun 202417.5517.5517.5517.5517.55-
25 jun 202417.4517.4517.4517.4517.45-
24 jun 202417.5017.5017.5017.5017.50-
21 jun 202417.4317.4317.4317.4317.43-
20 jun 202417.4917.4917.4917.4917.49-
18 jun 202417.5117.5117.5117.5117.51-
17 jun 202417.5017.5017.5017.5017.50-
14 jun 202417.4417.4417.4417.4417.44-
13 jun 202417.6217.6217.6217.6217.62-
12 jun 202417.7317.7317.7317.7317.73-
11 jun 202417.7117.7117.7117.7117.71-
10 jun 202417.8017.8017.8017.8017.80-
07 jun 202417.7617.7617.7617.7617.76-
06 jun 202417.8617.8617.8617.8617.86-
05 jun 202418.0818.0818.0818.0818.08-
04 jun 202417.9917.9917.9917.9917.99-
03 jun 202418.1718.1718.1718.1718.17-
31 may 202418.2018.2018.2018.2018.20-
30 may 202418.2618.2618.2618.2618.26-
29 may 202418.2318.2318.2318.2318.23-
28 may 202418.2618.2618.2618.2618.26-
24 may 202418.1618.1618.1618.1618.16-
23 may 202417.9217.9217.9217.9217.92-
22 may 202418.0918.0918.0918.0918.09-
21 may 202418.1318.1318.1318.1318.13-
20 may 202418.0318.0318.0318.0318.03-
17 may 202418.0418.0418.0418.0418.04-
16 may 202418.0018.0018.0018.0018.00-
15 may 202417.8617.8617.8617.8617.86-
14 may 202417.8017.8017.8017.8017.80-
13 may 202417.7317.7317.7317.7317.73-
10 may 202417.8317.8317.8317.8317.83-
09 may 202417.9217.9217.9217.9217.92-
08 may 202417.6117.6117.6117.6117.61-
07 may 202417.4617.4617.4617.4617.46-
06 may 202417.5517.5517.5517.5517.55-
03 may 202417.3917.3917.3917.3917.39-
02 may 202417.3917.3917.3917.3917.39-
01 may 202417.2617.2617.2617.2617.26-
30 abr 202417.2017.2017.2017.2017.20-
29 abr 202417.4117.4117.4117.4117.41-
26 abr 202417.3117.3117.3117.3117.31-
25 abr 202417.1717.1717.1717.1717.17-
24 abr 202417.2317.2317.2317.2317.23-
23 abr 202417.2617.2617.2617.2617.26-
22 abr 202417.0617.0617.0617.0617.06-
19 abr 202416.9916.9916.9916.9916.99-
18 abr 202416.9116.9116.9116.9116.91-
17 abr 202416.9216.9216.9216.9216.92-
16 abr 202416.9916.9916.9916.9916.99-
15 abr 202417.0217.0217.0217.0217.02-
12 abr 202417.0517.0517.0517.0517.05-
11 abr 202417.2117.2117.2117.2117.21-
10 abr 202417.2217.2217.2217.2217.22-
09 abr 202417.3617.3617.3617.3617.36-
08 abr 202417.3817.3817.3817.3817.38-
05 abr 202417.5317.5317.5317.5317.53-
04 abr 202417.4117.4117.4117.4117.41-
03 abr 202417.6717.6717.6717.6717.67-
02 abr 202417.6017.6017.6017.6017.60-
01 abr 202417.5917.5917.5917.5917.59-
28 mar 202417.5517.5517.5517.5517.55-
27 mar 202417.4917.4917.4917.4917.49-
26 mar 202417.3717.3717.3717.3717.37-
25 mar 202417.3517.3517.3517.3517.35-
22 mar 202417.2617.2617.2617.2617.26-
21 mar 202417.2617.2617.2617.2617.26-
20 mar 202417.2617.2617.2617.2617.26-
19 mar 202417.0817.0817.0817.0817.08-
18 mar 202417.0917.0917.0917.0917.09-
15 mar 202417.1317.1317.1317.1317.13-
14 mar 202417.1017.1017.1017.1017.10-
13 mar 202417.1917.1917.1917.1917.19-
12 mar 202417.1317.1317.1317.1317.13-
11 mar 202417.1817.1817.1817.1817.18-
08 mar 202417.1817.1817.1817.1817.18-
07 mar 202417.0817.0817.0817.0817.08-
06 mar 202416.9816.9816.9816.9816.98-
05 mar 202416.9416.9416.9416.9416.94-
04 mar 202417.0217.0217.0217.0217.02-
01 mar 202416.9716.9716.9716.9716.97-
29 feb 202416.8916.8916.8916.8916.89-
28 feb 202416.8616.8616.8616.8616.86-
27 feb 202416.8216.8216.8216.8216.82-
26 feb 202416.8216.8216.8216.8216.82-
23 feb 202416.7416.7416.7416.7416.74-
22 feb 202416.6816.6816.6816.6816.68-
21 feb 202416.6916.6916.6916.6916.69-
20 feb 202416.6816.6816.6816.6816.68-
16 feb 202416.8016.8016.8016.8016.80-
15 feb 202416.8916.8916.8916.8916.89-
14 feb 202416.7216.7216.7216.7216.72-
13 feb 202416.5416.5416.5416.5416.54-
12 feb 202416.8016.8016.8016.8016.80-
09 feb 202416.7216.7216.7216.7216.72-
08 feb 202416.6116.6116.6116.6116.61-
*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...