Italia markets closed

Penumbra, Inc. (PEN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
208,67+2,61 (+1,27%)
In data: 02:10PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024208,81209,67206,58208,67208,67137.937
02 mag 2024207,08208,14202,81206,06206,06368.400
01 mag 2024196,69208,78196,48205,29205,29544.700
30 apr 2024201,11203,26196,23196,47196,47302.800
29 apr 2024205,83207,67199,32202,04202,04361.600
26 apr 2024206,40207,17203,10204,41204,41290.600
25 apr 2024204,22206,66201,01205,50205,50261.700
24 apr 2024207,31209,01204,12206,15206,15336.400
23 apr 2024203,90207,21203,10205,70205,70392.000
22 apr 2024204,04206,36200,80203,00203,00348.300
19 apr 2024202,70204,11199,38202,72202,72338.700
18 apr 2024208,15208,60200,96201,84201,84330.500
17 apr 2024209,48211,40208,40208,68208,68346.500
16 apr 2024209,29212,77207,04210,05210,05232.500
15 apr 2024219,24221,13210,16210,19210,19208.800
12 apr 2024220,09222,30216,78217,45217,45171.300
11 apr 2024223,55224,30219,26222,46222,46206.900
10 apr 2024218,91221,85216,34221,10221,10192.500
09 apr 2024221,99223,80220,58222,91222,91234.700
08 apr 2024223,66224,00217,60220,07220,07303.400
05 apr 2024216,27226,27214,84223,95223,95489.400
04 apr 2024216,04218,60214,72215,46215,46333.100
03 apr 2024209,83215,34209,45215,00215,00279.300
02 apr 2024214,99215,26209,99211,50211,50296.900
01 apr 2024223,18224,20215,34217,39217,39305.800
28 mar 2024226,07228,43222,71223,18223,18387.500
27 mar 2024222,97227,13222,42226,38226,38464.700
26 mar 2024225,25225,25218,46220,87220,87928.900
25 mar 2024225,73227,58217,37220,09220,09503.700
22 mar 2024227,47227,47220,74224,74224,74328.000
21 mar 2024237,15238,56227,09227,56227,56306.700
20 mar 2024237,83238,54232,12236,38236,38339.800
19 mar 2024234,92240,40233,76238,96238,96384.100
18 mar 2024225,14235,56222,60234,36234,36360.800
15 mar 2024227,61231,55220,82222,15222,15790.400
14 mar 2024233,78234,05228,49229,54229,54238.500
13 mar 2024239,26242,04232,85233,42233,42348.900
12 mar 2024241,02242,81237,76239,26239,26322.000
11 mar 2024243,20246,48241,17241,62241,62199.700
08 mar 2024253,85258,39244,54244,54244,54267.900
07 mar 2024251,65259,88251,65252,90252,90218.400
06 mar 2024258,96261,44249,32249,45249,45351.700
05 mar 2024249,15257,01246,61256,49256,49335.100
04 mar 2024236,67252,27236,67249,51249,51389.900
01 mar 2024234,72239,68232,53236,67236,67279.100
29 feb 2024231,30235,56225,69234,92234,92575.600
28 feb 2024232,21232,83226,17230,74230,74447.700
27 feb 2024231,50234,92224,02232,32232,32688.000
26 feb 2024237,70241,82229,27231,26231,26570.300
23 feb 2024239,24250,74234,51238,37238,371.318.300
22 feb 2024256,94263,66256,56262,68262,68475.600
21 feb 2024266,09267,33254,91258,30258,30485.600
20 feb 2024266,95268,80263,58268,61268,61247.000
16 feb 2024270,77277,34269,25270,56270,56225.600
15 feb 2024270,24274,98270,15273,15273,15237.700
14 feb 2024267,38268,56261,77268,31268,31178.400
13 feb 2024262,43270,57261,41264,75264,75192.300
12 feb 2024272,29272,92267,70270,01270,01153.000
09 feb 2024272,87273,28267,41273,04273,04231.300
08 feb 2024262,61272,53262,45272,34272,34333.200
07 feb 2024259,49265,86257,96265,06265,06224.700
06 feb 2024255,98260,02254,21258,60258,60280.600
05 feb 2024250,88255,37249,25255,03255,03144.500
02 feb 2024253,72253,84250,92252,01252,01130.200
01 feb 2024253,00254,55247,80254,36254,36258.500
31 gen 2024251,96258,43251,51252,19252,19272.800
30 gen 2024254,93254,93248,83250,06250,06123.000
29 gen 2024251,09255,88250,05255,72255,72183.200
26 gen 2024251,52253,05247,90252,37252,37250.900
25 gen 2024250,67250,76246,12250,59250,59262.400
24 gen 2024254,79255,76246,66246,69246,69153.400
23 gen 2024254,95254,95241,87252,97252,97389.500
22 gen 2024251,63258,15248,94252,74252,74196.000
19 gen 2024256,75256,75248,68250,31250,31230.800
18 gen 2024260,86260,86252,35255,82255,82222.100
17 gen 2024259,00260,40253,81257,23257,23191.100
16 gen 2024254,88266,34252,73263,06263,06441.800
12 gen 2024258,92262,53255,96258,39258,39448.800
11 gen 2024251,55258,77247,89258,15258,15385.200
10 gen 2024246,13251,96244,86249,86249,86331.700
09 gen 2024244,43252,76242,53245,08245,08363.300
08 gen 2024233,78249,29231,89247,32247,32370.800
05 gen 2024228,45234,63225,85231,81231,81282.000
04 gen 2024231,40232,95227,57231,19231,19812.600
03 gen 2024240,82241,55230,92231,69231,69498.800
02 gen 2024247,68252,54243,25244,77244,77272.800
29 dic 2023255,03256,64250,56251,54251,54146.400
28 dic 2023259,45261,80253,38255,47255,47253.300
27 dic 2023260,37262,77258,63260,22260,22105.900
26 dic 2023260,36262,75257,94260,14260,14117.400
22 dic 2023260,00261,94256,27258,58258,58179.700
21 dic 2023249,21259,30249,21258,58258,58204.200
20 dic 2023252,00256,18246,92247,02247,02337.300
19 dic 2023250,43255,52250,31252,08252,08348.400
18 dic 2023245,87249,88244,06247,38247,38270.100
15 dic 2023251,03253,07243,33245,48245,48786.500
14 dic 2023244,77255,07244,77252,84252,84622.500
13 dic 2023228,20240,53228,20240,31240,31364.400
12 dic 2023225,15230,59222,29229,37229,37256.800
11 dic 2023224,68225,54222,55224,11224,11265.700
*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...