U.S. markets closed

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
66.60+0.34 (+0.51%)
Al cierre: 04:00PM EDT
66.03 -0.57 (-0.86%)
Fuera de horario: 07:19PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202466.6467.4466.2166.6066.601,060,200
27 mar 202465.7366.3065.0666.2666.261,338,000
26 mar 202466.9866.9865.0565.4165.41952,600
25 mar 202466.1667.3565.7266.3266.32861,500
22 mar 202467.4567.7665.3365.7465.742,039,500
21 mar 202470.7971.7166.4568.2568.251,733,600
20 mar 202471.5972.2370.9171.7571.75426,100
19 mar 202471.4571.9469.9271.8971.89506,700
18 mar 202469.4172.0868.8771.7571.75663,500
15 mar 202468.6869.7168.6669.6169.61776,000
14 mar 202470.5971.1868.8569.0569.05494,900
13 mar 202472.4372.8870.6270.8970.89579,900
12 mar 202470.5772.7770.4772.4972.49431,600
11 mar 202469.9971.1569.7870.8470.84414,200
08 mar 202470.3971.1169.8070.1270.12415,100
07 mar 202471.2571.4869.7369.9869.98541,700
06 mar 202470.8072.0069.7671.2171.21578,600
05 mar 202470.9371.4070.2570.7170.71536,900
04 mar 202470.2271.9669.9271.3571.35737,400
01 mar 202471.9572.7868.1969.9469.941,609,000
29 feb 202474.0076.9171.4471.8971.892,423,500
28 feb 202471.0772.4469.8570.1570.151,334,900
27 feb 202472.3172.9771.4172.6372.63753,900
26 feb 202473.0973.3071.4771.5171.51881,100
23 feb 202471.5972.7171.4671.8171.81592,200
22 feb 202471.4372.9971.3371.6171.61438,500
21 feb 202471.0071.7170.6071.5371.53556,300
20 feb 202472.5373.2170.8471.3571.35688,900
16 feb 202472.7073.9371.8973.0373.03551,700
15 feb 202472.5674.2272.5573.1873.18649,200
14 feb 202472.5472.5470.7872.0672.06609,400
13 feb 202471.9973.0470.7871.6071.60723,600
12 feb 202472.7274.8072.6373.7773.77559,100
09 feb 202473.4374.2272.3772.4972.49595,500
09 feb 20240.46 Dividendo
08 feb 202473.9075.3673.3973.6673.20666,900
07 feb 202474.2374.5673.1973.6973.23394,900
06 feb 202471.4374.5770.8474.1173.65714,200
05 feb 202473.2073.5070.7872.0171.56845,600
02 feb 202474.6774.7072.6174.0673.60815,700
01 feb 202474.1376.0073.1475.7075.23443,200
31 ene 202475.8775.9273.2773.4873.02651,200
30 ene 202475.8876.5074.8575.9275.45412,400
29 ene 202475.3076.8074.2176.7176.23919,400
26 ene 202478.1978.2976.4176.4475.96511,400
25 ene 202477.6978.2976.7377.7577.26481,200
24 ene 202478.6778.6776.1676.9776.49431,200
23 ene 202477.7478.4276.4877.8077.31510,000
22 ene 202475.0077.6375.0076.9376.45665,100
19 ene 202475.6575.8574.2074.9774.50465,100
18 ene 202475.0076.0074.4075.3074.83698,800
17 ene 202471.6774.6971.6274.6574.18785,700
16 ene 202471.8674.1671.2373.0172.55731,400
12 ene 202473.0073.0070.8871.8971.44576,200
11 ene 202471.9072.6170.5372.2171.76621,400
10 ene 202472.7973.3070.7871.7671.31669,400
09 ene 202469.8374.1369.5273.0972.631,493,500
08 ene 202469.5072.1169.1270.7070.261,210,100
05 ene 202471.1871.6669.1169.4268.991,034,400
04 ene 202472.6773.6769.4972.3271.871,100,400
03 ene 202475.7075.7073.3973.5773.11657,100
02 ene 202476.0876.5474.9675.8675.39687,700
29 dic 202376.6777.5475.6176.2375.75337,700
28 dic 202377.2577.6076.7276.7876.30371,500
27 dic 202376.9978.3676.0577.9177.42485,800
26 dic 202375.3677.1274.9676.7076.22420,600
22 dic 202373.5275.6672.7575.3974.92423,200
21 dic 202373.3374.1172.4173.4472.98366,600
20 dic 202373.0474.1272.2272.5572.10360,700
19 dic 202373.7574.3072.8273.2172.75421,300
18 dic 202373.7973.7972.3072.7672.31505,900
15 dic 202375.6075.8573.1273.7473.28873,100
14 dic 202374.7176.0174.1175.5075.03649,400
13 dic 202371.3974.2870.3573.7073.24735,800
12 dic 202371.2171.6870.2171.6471.19424,400
11 dic 202370.4771.5670.1471.0170.57562,300
08 dic 202370.8571.2569.9970.1469.70455,200
07 dic 202370.1171.2169.7371.0470.60453,900
06 dic 202369.6370.3668.7070.0769.63725,000
05 dic 202369.2169.9668.3969.1068.67625,600
04 dic 202367.6871.4967.6869.7269.281,041,800
01 dic 202365.1267.7964.0767.6667.24496,000
30 nov 202365.3765.5264.3265.2464.83477,900
29 nov 202366.5067.6865.3465.5265.11406,600
28 nov 202366.6666.8265.6066.0865.67411,200
27 nov 202367.2968.2666.4466.7666.34624,700
24 nov 202366.6767.5866.3867.4467.02246,500
22 nov 202366.1467.6166.1466.9166.49321,400
21 nov 202367.0967.0965.9065.9265.51344,500
20 nov 202366.2067.2465.9067.1966.77363,800
17 nov 202367.5368.0866.2866.3265.91484,200
16 nov 202368.5169.0666.6767.2166.79498,300
15 nov 202366.9369.5166.9368.9868.55609,400
14 nov 202364.7966.7864.7866.6166.191,079,400
13 nov 202364.4564.6463.3963.9663.56403,100
10 nov 202364.4864.6263.4364.4564.05736,700
10 nov 20230.46 Dividendo
09 nov 202366.8466.8563.9564.7463.88653,600
08 nov 202367.8267.9565.3966.6265.73506,600
07 nov 202368.4469.0767.3167.6366.73650,400
*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...