Italia markets closed

Penumbra, Inc. (PEN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
223,18-3,20 (-1,41%)
Alla chiusura: 04:00PM EDT
223,83 +0,65 (+0,29%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 dic 2023223,25224,73221,14224,04224,04279.200
07 dic 2023221,23224,64221,20223,19223,19158.500
06 dic 2023221,85222,95217,64221,90221,90311.300
05 dic 2023226,44227,48217,12220,91220,91365.400
04 dic 2023226,42230,29223,93228,54228,54554.300
01 dic 2023221,94229,69221,01227,75227,75383.400
30 nov 2023226,41226,41221,13222,09222,09297.300
29 nov 2023227,06232,55225,06226,61226,61343.500
28 nov 2023229,35230,70222,91224,57224,57450.800
27 nov 2023231,25233,52230,45231,02231,02196.100
24 nov 2023231,08236,49231,08232,90232,9071.000
22 nov 2023233,34236,07231,44231,68231,68252.300
21 nov 2023236,00236,00229,29230,23230,23231.300
20 nov 2023226,01236,20226,01235,45235,45536.800
17 nov 2023225,33230,96224,63226,31226,31548.100
16 nov 2023226,64228,84221,04223,67223,67397.000
15 nov 2023215,49228,71214,00227,88227,88714.700
14 nov 2023212,31218,78210,86215,00215,00634.500
13 nov 2023211,87223,04202,48208,80208,801.556.300
10 nov 2023184,09186,26180,93181,44181,44845.900
09 nov 2023191,64191,64181,07183,88183,88689.000
08 nov 2023196,27196,27190,00190,54190,54667.500
07 nov 2023198,62199,16193,30196,53196,53467.200
06 nov 2023199,23202,70196,95198,69198,69399.900
03 nov 2023198,44211,93190,42197,86197,86883.400
*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...