Italia markets close in 1 hour 25 minutes

Prosperity Bancshares, Inc. (PB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,85-1,23 (-1,88%)
In data: 10:03AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202465,1564,5663,8363,8563,8531.395
24 apr 202463,9165,7762,3665,0865,08790.400
23 apr 202461,7663,0561,7662,7062,70521.400
22 apr 202460,9562,2960,5561,9061,90377.900
19 apr 202459,5560,8059,5560,7760,77633.300
18 apr 202459,1659,8759,1659,6959,69397.700
17 apr 202459,8660,1359,3759,3959,39402.500
16 apr 202460,0960,0959,0559,2359,23362.500
15 apr 202460,6461,2659,6960,2560,25482.400
12 apr 202460,2760,9660,0360,3660,36405.800
11 apr 202461,6561,6560,3961,0161,01237.500
10 apr 202462,6462,6460,7861,1361,13471.900
09 apr 202464,6164,8963,9464,0264,02378.800
08 apr 202463,7464,3663,5864,2664,26317.900
05 apr 202462,3863,4562,3063,3963,39369.800
04 apr 202463,8464,1962,4162,7962,79298.700
03 apr 202462,7863,2362,6062,8862,88312.200
02 apr 202464,0264,1062,5962,9162,91376.500
01 apr 202466,1866,1864,0864,3764,37500.500
28 mar 202464,9166,1964,7765,7865,78640.500
27 mar 202463,1865,0763,1765,0665,06559.500
26 mar 202463,2663,2662,4362,7862,78609.800
25 mar 202462,9063,7162,7362,8262,82257.200
22 mar 202463,5963,5962,5363,0363,03630.600
21 mar 202462,6463,9262,6463,4463,44565.300
20 mar 202460,7662,7160,5962,3462,34562.400
19 mar 202460,2361,0260,2360,7560,75447.300
18 mar 202460,6160,7360,0860,3260,32516.900
15 mar 202460,2961,5860,2960,6160,611.305.400
14 mar 202461,5561,7160,1760,5860,58523.900
14 mar 20240.56 Dividendo
13 mar 202462,4363,4762,1762,4461,88318.800
12 mar 202462,9663,3562,2762,5862,02313.200
11 mar 202462,8963,5262,8063,1362,56330.200
08 mar 202464,2864,3363,0563,0762,50485.000
07 mar 202464,1264,3763,4363,8363,26356.100
06 mar 202464,8164,8162,5963,5062,93660.700
05 mar 202462,0965,1562,0965,0164,43586.200
04 mar 202462,2862,9561,8462,4161,85447.100
01 mar 202461,9062,5160,9161,8661,31551.700
29 feb 202462,6763,1661,8562,4161,85463.100
28 feb 202462,2862,5761,6361,6561,10391.600
27 feb 202462,3762,9262,1962,8262,26549.600
26 feb 202462,4963,1261,8061,9861,42625.800
23 feb 202463,0163,4062,4663,0162,44302.600
22 feb 202463,2363,5662,3563,0262,45355.900
21 feb 202462,6263,2661,9963,2362,66511.800
20 feb 202462,6363,5562,6362,7562,19383.900
16 feb 202463,6764,1463,3063,4462,87469.200
15 feb 202463,6665,2163,6664,2663,68617.700
14 feb 202462,8263,3762,0463,3262,75536.400
13 feb 202462,4962,6260,9762,0661,501.099.100
12 feb 202463,3765,0363,0264,1463,56601.400
09 feb 202462,1263,3361,4363,2962,72541.800
08 feb 202461,6062,4261,4462,1461,58579.700
07 feb 202462,7862,7861,1261,9661,40841.600
06 feb 202462,0362,5661,2862,4561,89733.500
05 feb 202462,0962,2961,4362,0061,44714.900
02 feb 202461,6262,9661,5562,7362,17787.800
01 feb 202464,1064,3560,8862,7462,18886.200
31 gen 202464,9765,8463,7963,9163,34948.600
30 gen 202466,7067,0866,3766,6166,01545.600
29 gen 202465,8367,0365,3367,0066,40560.100
26 gen 202465,5266,3365,5065,7565,16594.100
25 gen 202465,3365,8364,1665,3964,80963.300
24 gen 202463,2466,2162,8364,9364,351.549.700
23 gen 202467,0167,2465,4565,4664,87849.200
22 gen 202466,5667,2366,1366,9266,32626.100
19 gen 202464,9266,2264,5066,1865,59700.300
18 gen 202464,3864,9063,8264,6764,09521.300
17 gen 202463,5664,2962,9163,8863,31845.200
16 gen 202463,8864,3263,3963,7063,13581.600
12 gen 202465,8965,9264,2264,7164,13418.600
11 gen 202464,8665,4263,7665,4064,81607.000
10 gen 202465,0765,7464,8765,7165,12434.000
09 gen 202465,6565,8765,3465,5364,94336.600
08 gen 202465,8266,4665,5266,4265,82442.800
05 gen 202465,5666,8865,3366,0865,49893.800
04 gen 202465,9166,7965,8165,9265,33554.500
03 gen 202467,0067,5965,6165,9165,32779.300
02 gen 202467,3268,8867,1568,3467,73588.000
29 dic 202368,3168,4467,5667,7367,12345.700
28 dic 202368,1168,7968,1168,5567,94422.500
27 dic 202368,2468,5367,9268,3467,73434.300
26 dic 202367,7268,4767,4668,2467,63388.500
22 dic 202367,2367,8766,8667,3466,74449.200
21 dic 202366,3466,8865,7366,7966,19545.300
20 dic 202366,8367,3365,5565,5864,99554.400
19 dic 202366,3167,4066,1067,0266,42552.300
18 dic 202367,1367,2466,0566,1365,54522.200
15 dic 202367,3867,7266,1566,6666,061.569.900
14 dic 202365,8067,7665,5467,5966,981.254.100
14 dic 20230.56 Dividendo
13 dic 202362,4664,9562,3564,8963,751.564.800
12 dic 202362,8663,0362,3762,6161,51312.800
11 dic 202362,7863,6062,5963,0161,91398.800
08 dic 202362,8763,6462,7963,0461,94465.800
07 dic 202362,7663,1462,4762,9361,83588.300
06 dic 202362,9064,1062,2662,3361,24612.400
05 dic 202362,8463,1362,2662,6461,54355.200
*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...