Italia markets close in 5 hours 43 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
158,06+0,45 (+0,29%)
Alla chiusura: 04:00PM EDT
159,22 +1,16 (+0,73%)
Preborsa: 04:46AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024156,17158,33155,80158,06158,061.320.900
23 apr 2024156,50158,36155,86157,61157,612.137.000
22 apr 2024152,76156,07152,24155,93155,932.212.300
19 apr 2024148,99152,70148,66152,30152,302.368.900
18 apr 2024147,36149,12146,89147,89147,891.352.900
17 apr 2024149,06149,46145,78147,25147,251.897.100
16 apr 2024147,18148,00143,52146,54146,543.350.300
15 apr 2024152,36154,42149,31149,56149,562.159.800
12 apr 2024150,17152,00149,69150,63150,631.487.000
12 apr 20241.55 Dividendo
11 apr 2024155,43155,43151,81154,08152,531.361.800
10 apr 2024158,90158,90154,13155,03153,471.827.100
09 apr 2024161,26162,14159,35161,40159,781.306.800
08 apr 2024158,19161,48157,57160,96159,341.950.000
05 apr 2024156,75157,71155,82157,37155,791.874.000
04 apr 2024158,92159,29156,12156,88155,301.548.200
03 apr 2024157,63159,53156,29157,14155,561.388.700
02 apr 2024159,00159,37157,46157,54155,961.509.200
01 apr 2024161,40161,54159,67159,94158,331.397.000
28 mar 2024159,98162,24159,88161,60159,971.725.300
27 mar 2024155,97160,10155,51159,97158,361.712.900
26 mar 2024155,14156,37154,74155,03153,471.179.200
25 mar 2024156,16157,18154,49155,04153,481.136.600
22 mar 2024158,20158,80155,50155,51153,951.595.500
21 mar 2024154,62158,46154,62157,81156,222.656.400
20 mar 2024149,69154,54149,07153,81152,261.408.200
19 mar 2024149,31150,94149,12150,11148,602.053.000
18 mar 2024149,36150,00146,98149,60148,101.316.500
15 mar 2024147,22150,19147,22148,78147,283.969.600
14 mar 2024151,79154,48147,28148,49147,002.084.500
13 mar 2024151,52153,23151,38152,72151,181.893.600
12 mar 2024153,00153,69150,32150,98149,461.840.300
11 mar 2024150,36153,00149,00152,84151,301.882.600
08 mar 2024151,60151,75150,19150,33148,821.324.300
07 mar 2024151,42153,24149,60150,44148,932.112.700
06 mar 2024148,81152,66147,09150,38148,877.478.800
05 mar 2024153,32157,31152,93155,12153,562.748.500
04 mar 2024150,99156,39150,34153,74152,195.796.800
01 mar 2024147,46148,16145,28147,81146,321.750.200
29 feb 2024147,95148,75145,93147,20145,722.726.000
28 feb 2024145,20147,74145,20145,69144,221.178.400
27 feb 2024145,47146,76144,87145,95144,481.206.800
26 feb 2024145,40147,00144,73144,85143,391.416.200
23 feb 2024145,26147,83144,71146,12144,651.837.900
22 feb 2024145,79148,00144,83145,39143,932.457.300
21 feb 2024145,57146,71139,69146,57145,102.795.300
20 feb 2024148,02148,42146,39146,70145,222.044.300
16 feb 2024148,42149,91147,69148,85147,351.465.400
15 feb 2024148,75150,26147,37149,63148,121.991.800
14 feb 2024146,63147,89145,97147,87146,381.265.300
13 feb 2024146,78147,20142,80145,26143,802.121.400
12 feb 2024147,77150,16147,35149,14147,641.612.700
09 feb 2024147,87148,38146,68147,77146,281.157.600
08 feb 2024147,17148,18145,84147,93146,441.492.600
07 feb 2024149,30149,88146,30148,17146,683.150.200
06 feb 2024145,80150,05145,64149,29147,793.915.000
05 feb 2024146,47147,84145,43145,83144,361.665.500
02 feb 2024143,98148,90142,40148,13146,644.080.500
01 feb 2024151,54151,74144,89145,44143,985.011.100
31 gen 2024151,77155,40150,89151,21149,692.041.100
30 gen 2024153,30154,72152,81154,25152,701.236.800
29 gen 2024151,00153,51150,84153,48151,941.176.400
26 gen 2024151,07152,28150,58151,60150,07999.300
25 gen 2024152,00152,00149,25151,25149,731.368.800
24 gen 2024150,90151,56150,03150,23148,721.368.700
23 gen 2024149,82150,77148,17149,91148,401.843.900
22 gen 2024151,09152,63149,32149,43147,932.767.600
19 gen 2024147,00150,94146,29150,79149,272.222.600
18 gen 2024148,95149,39145,06146,29144,822.708.300
17 gen 2024147,26152,32146,44148,82147,322.878.500
16 gen 2024147,72149,88143,83149,02147,524.159.000
12 gen 2024151,79152,86147,96148,92147,423.011.900
12 gen 20241.55 Dividendo
11 gen 2024154,53154,54149,88152,54149,472.239.800
10 gen 2024154,50155,42153,21155,18152,061.515.700
09 gen 2024156,22156,22154,01154,51151,401.678.400
08 gen 2024156,00157,69154,58157,52154,351.522.900
05 gen 2024153,17157,14152,30156,23153,092.116.200
04 gen 2024151,89154,12151,82152,53149,462.785.800
03 gen 2024154,80155,45151,40151,66148,612.098.600
02 gen 2024153,98157,41153,13156,50153,352.473.200
29 dic 2023155,27156,11154,52154,85151,731.572.600
28 dic 2023155,44156,21154,95155,63152,501.153.300
27 dic 2023153,50155,05152,62155,00151,881.245.400
26 dic 2023152,34154,58151,95154,10151,001.066.700
22 dic 2023151,79153,49151,56152,47149,401.202.100
21 dic 2023150,99153,07150,43151,77148,721.683.500
20 dic 2023153,80155,38149,58149,67146,662.353.000
19 dic 2023151,45154,88150,48154,60151,492.373.500
18 dic 2023152,81152,81149,97151,41148,362.648.700
15 dic 2023152,90154,47151,76152,33149,275.912.600
14 dic 2023149,65154,13148,05153,31150,234.269.900
13 dic 2023140,67146,45140,34146,32143,382.455.300
12 dic 2023140,93141,75140,14140,85138,021.317.400
11 dic 2023141,28141,75140,22141,00138,162.254.300
08 dic 2023139,94141,54139,20140,67137,842.444.400
07 dic 2023140,14141,15139,19139,77136,962.249.500
06 dic 2023139,99142,06139,00139,36136,562.000.300
05 dic 2023139,97140,28138,47138,66135,872.147.600
04 dic 2023137,13141,05136,40140,79137,962.935.100
*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...