Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 62.82 | 64.15 | 62.56 | 63.10 | 63.10 | 547,000 |
| 25 abr 2024 | 63.97 | 64.09 | 62.66 | 62.91 | 62.91 | 558,800 |
| 24 abr 2024 | 63.64 | 64.67 | 63.55 | 64.41 | 64.41 | 540,000 |
| 23 abr 2024 | 63.39 | 64.39 | 63.17 | 64.26 | 64.26 | 680,100 |
| 22 abr 2024 | 63.57 | 63.92 | 62.73 | 63.22 | 63.22 | 658,800 |
| 19 abr 2024 | 61.11 | 62.63 | 60.79 | 62.50 | 62.50 | 906,600 |
| 18 abr 2024 | 60.76 | 61.36 | 60.24 | 61.35 | 61.35 | 827,300 |
| 17 abr 2024 | 62.38 | 62.48 | 60.94 | 60.95 | 60.95 | 598,400 |
| 16 abr 2024 | 61.62 | 62.19 | 61.05 | 61.74 | 61.74 | 571,400 |
| 15 abr 2024 | 61.62 | 62.43 | 61.24 | 61.90 | 61.90 | 706,700 |
| 12 abr 2024 | 62.88 | 62.93 | 61.51 | 61.78 | 61.78 | 906,300 |
| 11 abr 2024 | 63.23 | 63.74 | 62.24 | 62.86 | 62.86 | 696,600 |
| 10 abr 2024 | 63.68 | 63.80 | 62.24 | 63.22 | 63.22 | 928,300 |
| 09 abr 2024 | 63.59 | 64.55 | 63.59 | 64.29 | 64.29 | 784,200 |
| 08 abr 2024 | 63.87 | 64.14 | 63.11 | 63.98 | 63.98 | 828,500 |
| 05 abr 2024 | 64.13 | 64.45 | 62.99 | 63.74 | 63.74 | 881,100 |
| 04 abr 2024 | 66.20 | 66.42 | 64.19 | 64.38 | 64.38 | 857,100 |
| 03 abr 2024 | 66.47 | 66.81 | 65.06 | 65.45 | 65.45 | 1,225,500 |
| 02 abr 2024 | 67.37 | 68.36 | 65.72 | 67.19 | 67.19 | 1,244,800 |
| 01 abr 2024 | 67.06 | 68.66 | 66.72 | 67.99 | 67.99 | 1,133,900 |
| 28 mar 2024 | 66.64 | 67.44 | 66.21 | 66.60 | 66.60 | 1,060,200 |
| 27 mar 2024 | 65.73 | 66.30 | 65.06 | 66.26 | 66.26 | 1,338,000 |
| 26 mar 2024 | 66.98 | 66.98 | 65.05 | 65.41 | 65.41 | 952,600 |
| 25 mar 2024 | 66.16 | 67.35 | 65.72 | 66.32 | 66.32 | 861,500 |
| 22 mar 2024 | 67.45 | 67.76 | 65.33 | 65.74 | 65.74 | 2,039,500 |
| 21 mar 2024 | 70.79 | 71.71 | 66.45 | 68.25 | 68.25 | 1,733,600 |
| 20 mar 2024 | 71.59 | 72.23 | 70.91 | 71.75 | 71.75 | 426,100 |
| 19 mar 2024 | 71.45 | 71.94 | 69.92 | 71.89 | 71.89 | 506,700 |
| 18 mar 2024 | 69.41 | 72.08 | 68.87 | 71.75 | 71.75 | 663,500 |
| 15 mar 2024 | 68.68 | 69.71 | 68.66 | 69.61 | 69.61 | 776,000 |
| 14 mar 2024 | 70.59 | 71.18 | 68.85 | 69.05 | 69.05 | 494,900 |
| 13 mar 2024 | 72.43 | 72.88 | 70.62 | 70.89 | 70.89 | 579,900 |
| 12 mar 2024 | 70.57 | 72.77 | 70.47 | 72.49 | 72.49 | 431,600 |
| 11 mar 2024 | 69.99 | 71.15 | 69.78 | 70.84 | 70.84 | 414,200 |
| 08 mar 2024 | 70.39 | 71.11 | 69.80 | 70.12 | 70.12 | 415,100 |
| 07 mar 2024 | 71.25 | 71.48 | 69.73 | 69.98 | 69.98 | 541,700 |
| 06 mar 2024 | 70.80 | 72.00 | 69.76 | 71.21 | 71.21 | 578,600 |
| 05 mar 2024 | 70.93 | 71.40 | 70.25 | 70.71 | 70.71 | 536,900 |
| 04 mar 2024 | 70.22 | 71.96 | 69.92 | 71.35 | 71.35 | 737,400 |
| 01 mar 2024 | 71.95 | 72.78 | 68.19 | 69.94 | 69.94 | 1,609,000 |
| 29 feb 2024 | 74.00 | 76.91 | 71.44 | 71.89 | 71.89 | 2,423,500 |
| 28 feb 2024 | 71.07 | 72.44 | 69.85 | 70.15 | 70.15 | 1,334,900 |
| 27 feb 2024 | 72.31 | 72.97 | 71.41 | 72.63 | 72.63 | 753,900 |
| 26 feb 2024 | 73.09 | 73.30 | 71.47 | 71.51 | 71.51 | 881,100 |
| 23 feb 2024 | 71.59 | 72.71 | 71.46 | 71.81 | 71.81 | 592,200 |
| 22 feb 2024 | 71.43 | 72.99 | 71.33 | 71.61 | 71.61 | 438,500 |
| 21 feb 2024 | 71.00 | 71.71 | 70.60 | 71.53 | 71.53 | 556,300 |
| 20 feb 2024 | 72.53 | 73.21 | 70.84 | 71.35 | 71.35 | 688,900 |
| 16 feb 2024 | 72.70 | 73.93 | 71.89 | 73.03 | 73.03 | 551,700 |
| 15 feb 2024 | 72.56 | 74.22 | 72.55 | 73.18 | 73.18 | 649,200 |
| 14 feb 2024 | 72.54 | 72.54 | 70.78 | 72.06 | 72.06 | 609,400 |
| 13 feb 2024 | 71.99 | 73.04 | 70.78 | 71.60 | 71.60 | 723,600 |
| 12 feb 2024 | 72.72 | 74.80 | 72.63 | 73.77 | 73.77 | 559,100 |
| 09 feb 2024 | 73.43 | 74.22 | 72.37 | 72.49 | 72.49 | 595,500 |
| 09 feb 2024 | 0.46 Dividendo | |||||
| 08 feb 2024 | 73.90 | 75.36 | 73.39 | 73.66 | 73.20 | 666,900 |
| 07 feb 2024 | 74.23 | 74.56 | 73.19 | 73.69 | 73.23 | 394,900 |
| 06 feb 2024 | 71.43 | 74.57 | 70.84 | 74.11 | 73.65 | 714,200 |
| 05 feb 2024 | 73.20 | 73.50 | 70.78 | 72.01 | 71.56 | 845,600 |
| 02 feb 2024 | 74.67 | 74.70 | 72.61 | 74.06 | 73.60 | 815,700 |
| 01 feb 2024 | 74.13 | 76.00 | 73.14 | 75.70 | 75.23 | 443,200 |
| 31 ene 2024 | 75.87 | 75.92 | 73.27 | 73.48 | 73.02 | 651,200 |
| 30 ene 2024 | 75.88 | 76.50 | 74.85 | 75.92 | 75.45 | 412,400 |
| 29 ene 2024 | 75.30 | 76.80 | 74.21 | 76.71 | 76.23 | 919,400 |
| 26 ene 2024 | 78.19 | 78.29 | 76.41 | 76.44 | 75.96 | 511,400 |
| 25 ene 2024 | 77.69 | 78.29 | 76.73 | 77.75 | 77.26 | 481,200 |
| 24 ene 2024 | 78.67 | 78.67 | 76.16 | 76.97 | 76.49 | 431,200 |
| 23 ene 2024 | 77.74 | 78.42 | 76.48 | 77.80 | 77.31 | 510,000 |
| 22 ene 2024 | 75.00 | 77.63 | 75.00 | 76.93 | 76.45 | 665,100 |
| 19 ene 2024 | 75.65 | 75.85 | 74.20 | 74.97 | 74.50 | 465,100 |
| 18 ene 2024 | 75.00 | 76.00 | 74.40 | 75.30 | 74.83 | 698,800 |
| 17 ene 2024 | 71.67 | 74.69 | 71.62 | 74.65 | 74.18 | 785,700 |
| 16 ene 2024 | 71.86 | 74.16 | 71.23 | 73.01 | 72.55 | 731,400 |
| 12 ene 2024 | 73.00 | 73.00 | 70.88 | 71.89 | 71.44 | 576,200 |
| 11 ene 2024 | 71.90 | 72.61 | 70.53 | 72.21 | 71.76 | 621,400 |
| 10 ene 2024 | 72.79 | 73.30 | 70.78 | 71.76 | 71.31 | 669,400 |
| 09 ene 2024 | 69.83 | 74.13 | 69.52 | 73.09 | 72.63 | 1,493,500 |
| 08 ene 2024 | 69.50 | 72.11 | 69.12 | 70.70 | 70.26 | 1,210,100 |
| 05 ene 2024 | 71.18 | 71.66 | 69.11 | 69.42 | 68.99 | 1,034,400 |
| 04 ene 2024 | 72.67 | 73.67 | 69.49 | 72.32 | 71.87 | 1,100,400 |
| 03 ene 2024 | 75.70 | 75.70 | 73.39 | 73.57 | 73.11 | 657,100 |
| 02 ene 2024 | 76.08 | 76.54 | 74.96 | 75.86 | 75.39 | 687,700 |
| 29 dic 2023 | 76.67 | 77.54 | 75.61 | 76.23 | 75.75 | 337,700 |
| 28 dic 2023 | 77.25 | 77.60 | 76.72 | 76.78 | 76.30 | 371,500 |
| 27 dic 2023 | 76.99 | 78.36 | 76.05 | 77.91 | 77.42 | 485,800 |
| 26 dic 2023 | 75.36 | 77.12 | 74.96 | 76.70 | 76.22 | 420,600 |
| 22 dic 2023 | 73.52 | 75.66 | 72.75 | 75.39 | 74.92 | 423,200 |
| 21 dic 2023 | 73.33 | 74.11 | 72.41 | 73.44 | 72.98 | 366,600 |
| 20 dic 2023 | 73.04 | 74.12 | 72.22 | 72.55 | 72.10 | 360,700 |
| 19 dic 2023 | 73.75 | 74.30 | 72.82 | 73.21 | 72.75 | 421,300 |
| 18 dic 2023 | 73.79 | 73.79 | 72.30 | 72.76 | 72.31 | 505,900 |
| 15 dic 2023 | 75.60 | 75.85 | 73.12 | 73.74 | 73.28 | 873,100 |
| 14 dic 2023 | 74.71 | 76.01 | 74.11 | 75.50 | 75.03 | 649,400 |
| 13 dic 2023 | 71.39 | 74.28 | 70.35 | 73.70 | 73.24 | 735,800 |
| 12 dic 2023 | 71.21 | 71.68 | 70.21 | 71.64 | 71.19 | 424,400 |
| 11 dic 2023 | 70.47 | 71.56 | 70.14 | 71.01 | 70.57 | 562,300 |
| 08 dic 2023 | 70.85 | 71.25 | 69.99 | 70.14 | 69.70 | 455,200 |
| 07 dic 2023 | 70.11 | 71.21 | 69.73 | 71.04 | 70.60 | 453,900 |
| 06 dic 2023 | 69.63 | 70.36 | 68.70 | 70.07 | 69.63 | 725,000 |
| 05 dic 2023 | 69.21 | 69.96 | 68.39 | 69.10 | 68.67 | 625,600 |
| *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.