Italia markets open in 17 minutes

Premier, Inc. (PINC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,05-0,13 (-0,61%)
Alla chiusura: 04:00PM EDT
21,05 0,00 (0,00%)
Dopo ore: 04:18PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202421,1621,3021,0221,0521,05746.900
19 apr 202420,8821,2420,8121,1821,181.112.800
18 apr 202420,7420,9420,6620,7920,791.439.700
17 apr 202420,8821,1720,6220,6420,641.035.100
16 apr 202420,7520,9520,5820,7020,701.056.200
15 apr 202421,1021,2820,6320,7520,751.149.300
12 apr 202421,0221,2120,9721,0921,091.282.100
11 apr 202421,2821,3521,0521,1621,161.086.500
10 apr 202421,4021,4121,0821,1221,121.631.900
09 apr 202421,3521,6521,3421,6421,64875.000
08 apr 202421,0521,6921,0521,3521,351.355.400
05 apr 202421,0321,0720,8321,0421,04810.800
04 apr 202421,0421,3221,0221,1321,13888.000
03 apr 202421,4521,5820,9120,9220,921.343.500
02 apr 202421,4621,5121,1621,3721,371.929.600
01 apr 202422,1022,3321,5021,5221,521.421.900
28 mar 202421,8322,1221,8122,1022,101.611.600
27 mar 202421,6422,1121,6421,8021,805.863.100
26 mar 202421,7621,7921,5521,5921,592.086.000
25 mar 202421,7221,8121,4921,5721,571.404.600
22 mar 202421,9222,0321,6121,7421,741.036.900
21 mar 202421,5221,9421,5221,8121,811.918.100
20 mar 202421,3821,6721,2221,4821,482.620.000
19 mar 202421,7921,9021,3621,4221,421.408.200
18 mar 202421,2621,8520,9921,7921,792.354.500
15 mar 202420,9321,2920,7921,1321,1314.055.000
14 mar 202421,0621,3320,9821,1221,121.758.100
13 mar 202421,2221,5820,9521,0221,022.042.900
12 mar 202421,4321,5521,2821,2821,281.208.500
11 mar 202421,3621,6721,2821,4321,431.032.500
08 mar 202421,1921,4921,1721,3221,321.305.700
07 mar 202421,0721,2820,9621,0921,091.216.000
06 mar 202420,9320,9920,6820,9320,931.095.000
05 mar 202420,8821,1520,7720,8520,851.033.300
04 mar 202420,7421,0020,7420,8420,841.123.000
01 mar 202421,0421,0420,6420,8420,841.222.200
29 feb 202420,8721,0020,6720,8620,861.719.600
29 feb 20240.21 Dividendo
28 feb 202421,6221,6220,8920,9720,761.396.700
27 feb 202421,4221,6521,3321,6221,401.235.800
26 feb 202421,5321,6121,2821,2821,071.235.400
23 feb 202421,3421,7121,3221,6221,40877.600
22 feb 202421,2121,3920,9421,3621,151.119.300
21 feb 202421,3421,5821,0421,3021,091.103.800
20 feb 202421,2721,6721,2121,4421,231.408.800
16 feb 202421,5921,6421,0821,3421,131.775.900
15 feb 202421,5122,1521,5121,6421,42991.000
14 feb 202421,0421,5820,9721,4821,261.467.700
13 feb 202421,7121,9520,8121,0020,794.727.700
12 feb 202421,3122,0021,2421,8421,624.644.500
09 feb 202421,0321,3320,9221,2421,031.320.400
08 feb 202421,0921,1720,6621,0520,841.914.600
07 feb 202421,6422,0921,1321,2921,081.613.200
06 feb 202422,4822,8921,4921,5321,313.604.300
05 feb 202421,2121,2520,9420,9520,741.013.700
02 feb 202421,6421,6721,2521,2621,05695.700
01 feb 202421,6321,7821,4321,7621,54864.800
31 gen 202422,1722,3321,6021,6221,40952.900
30 gen 202421,9422,1421,7722,1221,901.917.600
29 gen 202421,7622,0521,6222,0421,82731.700
26 gen 202422,0522,2121,5721,7621,541.214.300
25 gen 202422,0122,0521,6121,9221,70765.700
24 gen 202422,0122,1921,7521,8621,64555.900
23 gen 202422,5322,6122,0222,0921,87545.400
22 gen 202422,2522,6622,1822,3222,10632.800
19 gen 202422,1922,1921,8622,1021,88575.200
18 gen 202422,0722,1121,8422,0921,87730.000
17 gen 202422,0122,4421,8621,9121,69656.600
16 gen 202421,9322,2421,6622,2422,02670.700
12 gen 202422,3822,5621,6922,0721,85876.200
11 gen 202422,3722,4322,1222,2422,02609.500
10 gen 202422,4322,6522,1322,4022,18998.100
09 gen 202422,6022,7522,3322,3522,131.552.400
08 gen 202422,5423,0122,4922,7622,531.160.400
05 gen 202422,2922,6722,1822,6322,401.632.300
04 gen 202422,1822,5822,0322,3422,12683.200
03 gen 202422,4322,5122,1022,1421,92729.400
02 gen 202422,1922,8822,0722,7322,50811.200
29 dic 202322,3922,4822,1722,3622,14589.700
28 dic 202322,2322,5022,2322,4822,25506.300
27 dic 202322,6322,6822,2622,3422,12636.900
26 dic 202322,8822,8922,6022,6022,37967.500
22 dic 202322,6122,9522,6022,7522,52827.700
21 dic 202322,2822,5722,1922,5722,34636.800
20 dic 202322,4122,6622,1222,1521,93882.200
19 dic 202321,8322,6021,8322,5122,281.170.500
18 dic 202322,2222,2421,7521,7721,55949.500
15 dic 202322,3422,3921,8622,1821,963.833.000
14 dic 202322,2422,7522,2222,4422,221.073.500
13 dic 202321,5522,1021,3522,0621,841.273.600
12 dic 202321,2821,6621,1221,5621,34885.200
11 dic 202321,0321,3421,0021,3121,10799.000
08 dic 202321,0621,0720,7721,0020,79721.600
07 dic 202321,0821,1720,8921,0620,85759.100
06 dic 202320,8421,1320,7721,1020,89670.700
05 dic 202321,1221,1720,6320,7320,52885.800
04 dic 202320,8121,1720,7721,1420,93794.700
01 dic 202320,5320,9120,3720,8720,661.206.600
30 nov 202320,4321,0920,3420,5920,38895.400
30 nov 20230.21 Dividendo
*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...