Italia markets closed

Penske Automotive Group, Inc. (PAG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
151,51-1,40 (-0,92%)
In data: 02:23PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024152,35152,44150,31151,51151,5191.338
30 apr 2024150,64155,07149,40152,91152,91402.800
29 apr 2024155,59157,33154,06155,38155,38299.100
26 apr 2024153,42157,72153,42155,63155,63220.300
25 apr 2024151,85153,72149,14153,45153,45176.000
24 apr 2024151,32154,36151,32153,18153,18206.100
23 apr 2024149,82152,60149,82152,20152,20168.900
22 apr 2024148,55150,08147,23149,02149,02187.500
19 apr 2024147,44149,56145,58147,94147,94187.900
18 apr 2024150,18150,55147,46147,48147,48187.700
17 apr 2024151,86152,26148,85149,02149,02322.800
16 apr 2024148,45151,21148,06150,49150,49216.700
15 apr 2024152,00152,48148,68149,39149,39365.900
12 apr 2024149,29150,33149,19150,01150,01298.700
11 apr 2024148,89150,60147,08150,41150,41315.700
10 apr 2024150,93151,77149,66150,14150,14280.200
09 apr 2024153,50154,92152,93154,42154,42106.700
08 apr 2024154,42155,46152,83152,90152,9093.700
05 apr 2024152,68154,11152,08153,37153,37140.000
04 apr 2024156,67157,34152,04152,41152,41180.600
03 apr 2024154,89156,76154,85155,44155,44167.900
02 apr 2024158,81159,86155,46155,79155,79180.400
01 apr 2024161,73161,79159,76160,72160,72146.800
28 mar 2024162,83163,22161,96161,99161,99190.900
27 mar 2024159,47162,44159,20162,10162,10144.100
26 mar 2024158,96159,62157,97158,04158,04136.500
25 mar 2024159,23159,83157,62158,14158,14114.600
22 mar 2024160,02160,85158,12158,46158,46123.300
21 mar 2024158,05161,59158,05160,32160,32135.600
20 mar 2024153,31157,97152,49157,59157,59181.100
19 mar 2024152,80155,72152,30153,09153,09170.000
18 mar 2024153,66155,97152,60152,96152,96336.800
15 mar 2024151,15153,84151,15153,30153,30334.000
14 mar 2024153,45153,70150,61151,73151,73143.200
13 mar 2024153,55155,46153,55154,25154,25148.700
12 mar 2024153,03153,85151,63153,73153,73126.400
11 mar 2024151,82152,64150,73152,30152,30148.700
08 mar 2024153,31156,60152,08152,23152,23165.100
07 mar 2024153,29154,91152,09152,74152,74183.200
06 mar 2024155,00155,00151,37152,51152,51170.300
05 mar 2024152,08154,93151,95153,15153,15224.200
04 mar 2024154,20155,75152,88153,21153,21255.300
01 mar 2024153,59154,67152,10154,64154,64183.800
29 feb 2024153,34153,84151,49153,50153,50170.500
28 feb 2024150,90152,53150,73151,34151,34227.300
27 feb 2024151,86153,29151,20151,75151,75184.400
26 feb 2024150,37151,72149,87150,62150,62170.100
23 feb 2024151,26151,72149,97150,99150,99207.400
22 feb 2024147,78150,74147,20150,72150,72324.800
21 feb 2024144,34147,59143,76146,57146,57247.200
20 feb 2024146,59147,41144,73145,16145,16336.000
16 feb 2024150,46151,58148,76149,19149,19173.000
15 feb 2024151,20151,88149,83151,49151,49162.200
14 feb 2024150,56151,06147,62150,44150,44211.400
14 feb 20240.87 Dividendo
13 feb 2024151,18152,43149,08150,35149,48231.000
12 feb 2024153,14156,69153,14154,84153,94214.300
09 feb 2024148,14152,88147,20152,66151,78195.900
08 feb 2024147,51148,97147,00148,02147,16225.100
07 feb 2024148,01153,40146,60148,25147,39510.500
06 feb 2024149,13150,94148,06149,74148,87220.300
05 feb 2024150,25150,64148,60149,61148,74223.800
02 feb 2024150,73152,71150,00152,16151,28236.900
01 feb 2024149,20152,93148,80152,82151,94232.500
31 gen 2024151,57153,70145,74148,37147,51421.000
30 gen 2024154,78157,82154,78156,04155,14141.600
29 gen 2024153,51156,13152,53155,97155,07117.400
26 gen 2024153,78154,12152,54153,32152,4378.200
25 gen 2024152,25152,89150,81152,77151,89151.600
24 gen 2024154,43155,05149,90150,83149,96135.700
23 gen 2024155,78155,78152,33152,39151,51143.100
22 gen 2024152,32155,40152,32154,03153,14123.400
19 gen 2024151,29153,09149,41151,45150,57123.900
18 gen 2024151,10152,27150,20151,33150,45138.200
17 gen 2024149,10150,48148,98150,28149,41172.500
16 gen 2024148,54150,32146,86150,04149,17173.500
12 gen 2024152,40152,84148,25149,17148,31175.600
11 gen 2024151,10151,74148,80151,50150,62175.500
10 gen 2024150,88151,92149,80151,84150,96159.000
09 gen 2024150,93151,59150,31151,15150,28125.500
08 gen 2024150,76152,70149,93152,28151,40143.400
05 gen 2024150,09152,86149,31150,58149,71219.000
04 gen 2024152,36152,50150,65150,82149,95282.800
03 gen 2024158,38158,38153,04153,31152,42235.700
02 gen 2024159,57161,67158,84160,50159,57146.500
29 dic 2023160,96161,66159,64160,51159,58271.700
28 dic 2023162,12162,51160,75161,74160,80177.200
27 dic 2023164,12164,21161,90162,74161,80166.300
26 dic 2023162,66164,19161,25164,04163,09118.200
22 dic 2023162,50164,14162,20162,66161,72136.000
21 dic 2023163,01164,69161,88163,38162,43159.500
20 dic 2023161,88163,52159,16159,34158,42188.000
19 dic 2023160,50162,96160,26162,31161,37191.600
18 dic 2023162,41162,50158,37160,05159,12176.500
15 dic 2023163,99163,99160,10161,56160,63315.200
14 dic 2023157,94163,47157,06163,31162,37355.200
13 dic 2023148,99157,29148,78155,87154,97428.500
12 dic 2023151,07151,07149,01149,13148,27138.300
11 dic 2023150,55152,46148,91151,40150,52132.200
08 dic 2023150,00151,53149,26150,26149,39199.700
*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...