Italia markets closed

PotlatchDeltic Corporation (PCH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,00+0,59 (+1,42%)
Alla chiusura: 04:00PM EDT
42,00 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202442,1142,4841,6342,0042,00286.027
02 mag 202441,1741,5540,7041,4141,41320.500
01 mag 202440,7842,0740,5340,7640,76600.100
30 apr 202440,5240,9639,8640,0140,01570.300
29 apr 202441,5641,5940,7540,9440,94363.800
26 apr 202441,3041,3040,7741,0541,05315.500
25 apr 202441,0141,1840,4741,0441,04535.200
24 apr 202441,1141,6640,8441,4141,41323.100
23 apr 202441,3542,1941,3541,4541,45232.100
22 apr 202441,2141,4240,8841,3541,35215.500
19 apr 202440,5541,2640,5541,1941,19390.600
18 apr 202441,2041,4540,6540,7540,75459.500
17 apr 202442,5242,7141,1141,1741,17491.100
16 apr 202443,1343,1342,3242,4242,42298.100
15 apr 202443,9144,0542,9343,2343,23179.300
12 apr 202444,2244,7143,6443,9143,91219.800
11 apr 202444,1244,7243,8944,4844,48292.200
10 apr 202445,0045,0043,8243,9943,99430.200
09 apr 202445,4246,3345,4246,2746,27290.000
08 apr 202445,5145,7245,1245,1845,18221.700
05 apr 202445,3245,4944,9845,2545,25222.000
04 apr 202446,1946,4345,2545,3545,35351.800
03 apr 202445,7245,9645,4345,7245,72359.600
02 apr 202446,1746,4845,6646,0746,07500.500
01 apr 202447,0347,0346,5346,6846,68369.500
28 mar 202447,2047,2546,7947,0247,02355.300
27 mar 202446,7247,2146,4346,9646,96260.800
26 mar 202446,5546,9146,1846,3046,30541.900
25 mar 202446,5347,2946,1646,2046,20355.500
22 mar 202446,3946,5546,0946,3046,30348.100
21 mar 202445,9146,5445,8246,2846,28262.100
20 mar 202444,5846,0844,5845,7845,78327.000
19 mar 202444,0045,2244,0044,9544,95336.300
18 mar 202444,7644,9344,1644,2844,28287.900
15 mar 202444,4444,9243,9944,7844,781.126.200
14 mar 202445,4845,8344,5044,7344,73448.900
13 mar 202445,9646,6345,6145,7845,78404.300
12 mar 202446,8846,9145,9846,2946,29261.000
11 mar 202446,7547,3246,6547,2347,23219.000
08 mar 202446,9747,3946,8146,9946,99314.600
07 mar 202446,1046,5445,6046,4246,42360.900
07 mar 20240.45 Dividendo
06 mar 202446,6246,7046,0846,3745,92347.300
05 mar 202447,3247,5245,7746,1945,74360.400
04 mar 202445,8547,6545,7947,4246,96444.500
01 mar 202445,1545,9744,9045,7945,35311.200
29 feb 202445,0645,7144,7245,2144,77463.100
28 feb 202443,7244,9543,7244,8644,42464.700
27 feb 202443,5044,1243,3244,0743,64462.800
26 feb 202443,8544,0543,3943,7143,29437.500
23 feb 202444,1744,3243,4744,1743,74379.800
22 feb 202443,8044,2243,1444,1443,71630.000
21 feb 202443,8144,1943,6343,8743,44404.800
20 feb 202444,0044,3543,8043,8743,44305.500
16 feb 202444,2844,5943,8444,2943,86560.100
15 feb 202444,9045,3444,7444,7544,32401.400
14 feb 202444,6844,8044,1444,5044,07636.500
13 feb 202443,9644,6743,7244,3143,88539.300
12 feb 202445,0845,5544,8045,4344,99429.300
09 feb 202444,6744,8644,4744,7644,33506.100
08 feb 202444,5145,1844,2044,6744,24744.100
07 feb 202444,5344,7644,0944,5544,121.425.400
06 feb 202444,2344,8244,2144,4143,98309.900
05 feb 202444,2444,7843,5844,2843,85317.700
02 feb 202445,1345,4144,5844,8444,40416.500
01 feb 202444,8545,8144,7245,7545,31485.000
31 gen 202445,5546,0544,6444,7344,30715.800
30 gen 202444,6346,4244,4145,6645,22588.000
29 gen 202445,7646,3545,6846,0345,58579.100
26 gen 202446,5646,5645,5745,9845,53394.300
25 gen 202447,2347,4446,2446,3745,92352.700
24 gen 202447,4647,5646,5246,5446,09388.200
23 gen 202448,0848,0846,9546,9746,51408.900
22 gen 202447,3847,8447,0647,6547,19412.500
19 gen 202446,7247,3346,1747,0046,54384.300
18 gen 202446,5046,6845,9246,6746,22451.800
17 gen 202446,6147,0545,8246,2945,84443.900
16 gen 202447,3147,7947,0747,3746,91334.700
12 gen 202449,1249,2747,5447,7247,26294.400
11 gen 202448,3148,7948,0448,4347,96302.800
10 gen 202448,6449,1548,4448,6448,17381.200
09 gen 202448,5148,9948,4648,6548,18255.600
08 gen 202448,4349,3248,4349,1748,69210.600
05 gen 202448,0249,0848,0248,6748,20455.400
04 gen 202449,3249,4548,4948,5948,12745.700
03 gen 202449,3849,5548,8949,1048,62418.400
02 gen 202448,7550,0448,7549,6049,12381.300
29 dic 202349,2549,5449,0649,1048,62342.800
28 dic 202349,1849,8049,1549,5449,06295.100
27 dic 202349,2649,6249,1949,4148,93317.300
26 dic 202349,6549,6749,2149,2348,75254.100
22 dic 202349,6149,9749,0049,3948,91385.000
21 dic 202349,4649,8448,7449,2348,75391.800
20 dic 202348,4149,9348,3749,1948,71881.700
19 dic 202347,3848,9947,3848,5648,09994.000
18 dic 202347,1547,3646,7047,2946,83708.100
15 dic 202347,8747,8946,4746,7046,251.461.600
14 dic 202346,0447,9546,0447,7447,28748.300
14 dic 20230.45 Dividendo
13 dic 202343,9245,9443,9245,9345,04652.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...