U.S. markets close in 3 hours 40 minutes

P10, Inc. (PX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.30+0.16 (+2.03%)
A partir del 12:20PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20248.118.308.128.308.30182,987
09 may 20247.908.147.628.138.13806,400
08 may 20247.537.637.447.597.59358,900
07 may 20247.647.727.597.637.63435,300
06 may 20247.597.667.547.647.64270,400
03 may 20247.487.627.487.557.55735,600
02 may 20247.417.487.317.367.36669,100
01 may 20247.137.487.087.357.35801,900
30 abr 20247.517.537.097.107.10739,300
29 abr 20247.527.637.527.557.551,143,300
26 abr 20247.457.507.337.467.461,114,000
25 abr 20247.597.607.387.407.401,088,800
24 abr 20247.547.687.547.597.59718,300
23 abr 20247.567.667.517.597.59597,200
22 abr 20247.497.617.497.547.54640,700
19 abr 20247.397.577.397.497.49684,000
18 abr 20247.527.557.347.427.42837,800
17 abr 20247.537.637.477.497.49611,800
16 abr 20247.487.547.417.497.49690,000
15 abr 20247.767.827.577.577.57623,500
12 abr 20247.948.117.687.697.69460,800
11 abr 20247.767.857.707.817.81611,500
10 abr 20248.098.097.637.747.74621,600
09 abr 20248.368.418.248.288.28709,600
08 abr 20248.488.518.358.368.36289,900
05 abr 20248.348.438.318.408.40541,200
04 abr 20248.458.518.348.408.40414,600
03 abr 20248.298.428.278.368.361,018,600
02 abr 20248.398.448.298.378.37328,000
01 abr 20248.528.568.348.448.44633,000
28 mar 20248.368.428.258.428.42687,300
27 mar 20248.018.447.958.388.38889,000
26 mar 20248.078.147.947.947.94636,600
25 mar 20248.158.217.988.018.01832,700
22 mar 20248.268.268.108.148.14563,800
21 mar 20248.268.438.198.298.29586,600
20 mar 20247.998.347.928.258.25714,700
19 mar 20248.018.158.018.048.04619,900
18 mar 20248.278.277.958.078.07835,500
15 mar 20248.008.318.008.218.211,064,900
14 mar 20248.348.348.048.098.09670,100
13 mar 20248.328.528.228.268.26892,700
12 mar 20248.208.408.108.248.24789,700
11 mar 20248.078.328.018.208.20756,900
08 mar 20248.078.268.028.098.09669,900
08 mar 20240.033 Dividendo
07 mar 20247.938.067.888.048.01671,700
06 mar 20247.877.937.737.827.79751,000
05 mar 20248.008.127.807.827.791,140,100
04 mar 20247.928.097.907.997.961,302,200
01 mar 20247.888.357.138.338.303,332,300
29 feb 20249.249.369.169.279.23556,300
28 feb 20249.019.158.959.109.06527,400
27 feb 20248.909.218.779.119.07703,400
26 feb 20248.698.928.638.858.81791,300
23 feb 20248.708.758.568.728.68567,800
22 feb 20248.698.778.438.738.691,176,400
21 feb 20249.279.278.668.688.64456,800
20 feb 20249.299.369.229.279.23659,400
16 feb 20249.399.479.239.419.37430,900
15 feb 20249.229.469.229.439.39425,000
14 feb 20249.159.158.979.119.07570,700
13 feb 20249.199.208.839.008.961,183,700
12 feb 20249.079.479.079.409.36527,100
09 feb 20249.269.269.089.169.12442,000
08 feb 20249.089.249.059.229.18332,600
07 feb 20249.009.088.859.079.03507,500
06 feb 20248.959.048.848.978.93612,200
05 feb 20248.669.048.638.988.941,050,400
02 feb 20248.518.808.318.738.692,312,700
01 feb 20249.229.398.638.868.823,415,300
31 ene 20249.359.449.209.209.16428,300
30 ene 20249.229.389.209.359.31236,700
29 ene 20249.169.309.099.309.26207,300
26 ene 20249.169.269.069.239.19337,700
25 ene 20249.189.208.989.099.05372,600
24 ene 20249.359.399.169.169.12409,100
23 ene 20249.269.459.139.279.23547,600
22 ene 20249.159.239.099.189.14829,500
19 ene 20249.209.329.039.069.02624,400
18 ene 20248.869.138.789.129.08444,200
17 ene 20248.778.838.728.808.76338,900
16 ene 20248.608.878.568.868.82413,800
12 ene 20248.868.898.678.708.66568,400
11 ene 20248.808.878.638.738.69430,600
10 ene 20248.808.878.538.778.73750,200
09 ene 20248.878.968.628.868.82831,900
08 ene 20248.858.958.308.928.883,796,500
05 ene 20249.259.288.628.738.692,045,300
04 ene 20249.539.619.349.349.30372,100
03 ene 20249.679.709.309.479.43428,000
02 ene 202410.2110.219.569.619.57588,100
29 dic 202310.3410.4710.1410.2210.181,289,300
28 dic 202310.0710.4410.0610.4210.38579,700
27 dic 202310.1010.189.9810.0810.04419,200
26 dic 20239.8210.089.7710.0710.03258,100
22 dic 20239.679.819.549.789.74486,400
21 dic 202310.2410.249.619.699.651,042,300
20 dic 202310.3110.4510.2010.2310.19705,000
19 dic 202310.1810.4010.0910.3110.27564,000
*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...