Italia markets closed

Provident Financial Services, Inc. (PFS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,68+0,28 (+1,79%)
In data: 03:23PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202415,2715,6815,1915,6815,68283.267
07 mag 202415,5615,7415,3615,4015,40605.600
06 mag 202415,6315,8015,5215,5415,54852.600
03 mag 202415,5115,5715,3715,5715,57616.700
02 mag 202415,1515,3215,0315,2215,22403.700
01 mag 202414,8515,4014,7915,0215,02604.400
30 apr 202414,7914,8514,6214,6814,68626.300
29 apr 202415,0715,1914,8914,9114,91547.600
26 apr 202414,9915,2814,9915,0915,09567.200
26 apr 20240.24 Dividendo
25 apr 202415,4615,4614,8615,2014,96996.300
24 apr 202415,3315,5915,1315,5515,301.150.600
23 apr 202415,2515,5415,1615,5215,27938.200
22 apr 202415,1815,5614,8315,2014,961.673.800
19 apr 202413,6014,6213,2114,4614,231.137.000
18 apr 202413,6013,8213,5713,7513,53715.400
17 apr 202413,8114,0013,6013,6213,40945.000
16 apr 202413,8413,9113,6013,6413,42941.500
15 apr 202414,0114,2713,8014,0113,791.058.400
12 apr 202413,7314,2113,5414,0613,841.384.800
11 apr 202413,6213,6613,3013,5713,36616.700
10 apr 202414,1714,1713,2213,4913,281.050.500
09 apr 202414,6914,8414,5814,5914,36886.100
08 apr 202414,4414,7114,4314,6514,42655.300
05 apr 202414,2714,4414,1614,3914,16923.800
04 apr 202414,6114,9014,2914,3814,15724.400
03 apr 202414,5714,6714,3114,4314,20571.200
02 apr 202414,2914,7114,1714,6714,441.136.300
01 apr 202414,6414,6414,3114,5114,28743.300
28 mar 202414,4214,6514,2414,5714,341.082.500
27 mar 202414,0314,3914,0214,3814,151.127.500
26 mar 202414,8614,9813,9113,9313,71824.300
25 mar 202414,9315,0714,8114,9214,68571.400
22 mar 202415,2515,2914,7714,8314,60529.200
21 mar 202415,0615,3915,0615,2214,98754.400
20 mar 202414,4315,1814,3715,0014,76570.900
19 mar 202414,4414,6414,4214,5014,27432.700
18 mar 202414,5614,7114,3114,4714,241.207.600
15 mar 202414,2314,6014,2314,5614,332.160.700
14 mar 202414,8314,8314,1414,2013,98558.300
13 mar 202415,0115,1814,7514,8214,59473.900
12 mar 202415,2615,2614,9115,0014,76401.800
11 mar 202415,1615,3415,1415,3415,10475.100
08 mar 202415,5815,6515,2115,2515,01412.200
07 mar 202415,3215,5015,2115,3215,08607.100
06 mar 202415,0515,3414,7815,0914,85837.300
05 mar 202414,5615,1614,5415,1514,91642.200
04 mar 202414,8715,0214,5614,6014,37552.300
01 mar 202414,9715,1214,6814,8314,60411.200
29 feb 202415,1015,2614,9715,0814,84478.600
28 feb 202414,9215,0514,7814,7814,55465.900
27 feb 202415,2515,3715,0315,0514,81431.000
26 feb 202415,0715,2414,9615,1114,87744.200
23 feb 202415,2015,4815,0515,2314,99591.600
22 feb 202415,3215,3415,0315,1914,95727.000
21 feb 202415,4415,4415,2515,3315,09864.600
20 feb 202415,4115,7615,4115,4615,22670.000
16 feb 202415,6715,9315,6215,6215,37640.300
15 feb 202415,4116,0515,4115,9815,73664.500
14 feb 202415,3715,5215,0115,3015,06592.400
13 feb 202415,3515,5414,9515,1514,91805.400
12 feb 202415,6516,1515,6515,9415,69644.400
09 feb 202415,1515,7215,0215,6515,40887.500
08 feb 202415,0515,1614,8315,1314,89611.400
08 feb 20240.24 Dividendo
07 feb 202415,5515,5515,0015,3314,85740.200
06 feb 202415,7115,8915,3615,4314,95540.100
05 feb 202415,8815,9215,4015,7315,24491.300
02 feb 202415,8816,2215,8116,1215,62589.500
01 feb 202416,6616,7715,7016,2615,75740.600
31 gen 202417,4917,5716,5316,5516,031.144.000
30 gen 202417,8318,0317,7917,8717,31391.800
29 gen 202417,7517,9817,6717,9617,40504.600
26 gen 202418,0218,1917,4917,7617,21682.900
25 gen 202417,7917,8617,4517,6717,12684.600
24 gen 202417,6117,8417,5117,5517,00509.900
23 gen 202417,8917,8917,4517,4816,93534.200
22 gen 202417,2117,7417,2117,7317,18737.100
19 gen 202416,7217,0416,5617,0216,49615.400
18 gen 202416,8216,8416,5016,6316,11396.900
17 gen 202416,4416,7616,3716,7216,20604.100
16 gen 202416,7116,9116,6116,7516,23410.300
12 gen 202417,3617,4416,7816,9816,45341.000
11 gen 202417,3417,3916,9217,1816,64556.000
10 gen 202417,1517,5317,1017,5116,96435.200
09 gen 202417,2117,3717,1217,2516,71487.400
08 gen 202417,3817,6117,2717,5016,95484.100
05 gen 202417,3717,7817,3217,3916,85448.900
04 gen 202417,4817,7317,4117,5016,95466.800
03 gen 202417,9517,9517,4017,4116,87611.300
02 gen 202417,8818,3917,7418,1317,56571.600
29 dic 202318,3918,4318,0218,0317,47497.700
28 dic 202318,4618,6318,3618,4617,88375.000
27 dic 202318,5418,6918,4018,5517,97509.800
26 dic 202318,4218,6318,2718,5617,98389.500
22 dic 202318,3218,5518,2218,3017,73362.000
21 dic 202318,2218,2617,9518,1817,61447.600
20 dic 202318,2618,7717,9717,9817,42772.700
19 dic 202317,9718,4217,9718,1917,62593.000
18 dic 202318,1618,2217,8617,9217,36482.100
*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...