Italia markets closed

Pacific Premier Bancorp, Inc. (PPBI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,50-0,49 (-2,23%)
Alla chiusura: 04:00PM EDT
21,50 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202421,7521,8921,4721,5021,50573.027
29 apr 202422,0122,2421,8721,9921,99662.600
26 apr 202422,1222,4321,9521,9821,98771.500
25 apr 202422,1422,4421,7922,1622,16719.800
24 apr 202422,0922,8621,9522,7422,74659.100
23 apr 202421,8922,7621,8922,6022,60632.500
22 apr 202422,2722,6421,9422,1322,13637.300
19 apr 202421,2022,3121,2022,2722,27549.200
18 apr 202421,2121,5221,1721,3121,31494.900
17 apr 202421,6121,6921,1121,2421,24428.700
16 apr 202421,5521,5521,1321,2721,27493.800
15 apr 202421,9622,2521,4621,7021,70413.200
12 apr 202421,6521,9321,4921,8621,86372.800
11 apr 202421,9922,0721,5221,9021,90480.400
10 apr 202422,1622,2621,4021,7921,79749.500
09 apr 202422,5623,0122,4323,0023,00605.700
08 apr 202422,6722,8822,5922,6322,63397.300
05 apr 202422,5922,7722,4122,6122,61303.000
04 apr 202423,1823,5122,7222,7422,74355.700
03 apr 202422,6423,0622,5922,7622,76551.200
02 apr 202423,1823,5022,7122,9822,98506.200
01 apr 202424,1024,1023,4223,5723,57363.400
28 mar 202423,8724,4923,8224,0024,00410.200
27 mar 202423,0224,0222,7524,0224,02402.700
26 mar 202423,4023,4222,9422,9522,95351.800
25 mar 202423,0623,4022,8222,9922,99352.300
22 mar 202423,6923,8022,8722,9722,97385.000
21 mar 202423,2624,0223,2623,6723,67614.200
20 mar 202421,9223,4321,9223,2223,22484.500
19 mar 202422,2722,6022,1022,1122,11420.600
18 mar 202422,6022,8522,3322,3522,35390.600
15 mar 202422,0822,8022,0822,6122,613.847.700
14 mar 202423,2023,2022,0322,1422,14552.400
13 mar 202423,2523,4423,0723,2023,20426.700
12 mar 202423,5423,6222,7523,1123,11466.000
11 mar 202423,4823,8323,4223,6523,65379.700
08 mar 202424,3024,3023,6123,6623,66314.600
07 mar 202424,1724,2723,6923,8023,80360.200
06 mar 202423,4724,1922,7723,6723,67570.800
05 mar 202422,3123,6122,1023,4723,47964.900
04 mar 202422,9623,5222,3422,4222,42363.600
01 mar 202422,7122,9922,1422,9922,99466.300
29 feb 202423,1923,4722,7522,8622,86687.000
28 feb 202423,0423,1422,6022,6422,64481.900
27 feb 202423,4323,6523,2223,3323,33478.500
26 feb 202423,5923,7623,0123,2623,26499.700
23 feb 202423,8324,0823,4823,7223,72247.900
22 feb 202423,9624,1923,5723,8323,83394.700
21 feb 202424,1724,2823,9124,0724,07433.000
20 feb 202424,4725,0024,2324,2624,26490.400
16 feb 202425,0025,1824,6624,8424,84434.900
15 feb 202423,9525,4823,9525,3225,32549.600
14 feb 202423,8724,1123,3923,7023,70520.800
13 feb 202423,7824,0522,9723,5023,50982.600
12 feb 202424,3325,3124,3324,9324,93571.500
09 feb 202424,1224,4323,5124,3624,36401.000
08 feb 202423,7824,3223,6624,0624,06504.300
08 feb 20240.33 Dividendo
07 feb 202424,3624,4623,6824,2223,89678.600
06 feb 202424,5324,8824,2424,3524,02846.100
05 feb 202424,7424,9024,2124,6224,28598.400
02 feb 202424,4725,4224,2925,1924,85507.800
01 feb 202425,6825,8024,1025,1824,84760.800
31 gen 202426,4026,7725,3125,3725,02843.700
30 gen 202427,4627,8026,8427,0326,66650.200
29 gen 202427,7129,0427,3028,0627,68667.400
26 gen 202427,9828,2627,6527,9927,61993.300
25 gen 202428,4728,5827,4027,7227,34486.000
24 gen 202428,2628,5527,8828,0227,64335.100
23 gen 202428,7628,7627,8927,9627,58287.400
22 gen 202428,0128,5127,8228,4928,10529.800
19 gen 202427,2027,6726,7727,6527,27322.600
18 gen 202427,0627,1726,7127,0326,66301.100
17 gen 202426,6627,2926,5426,8426,47312.200
16 gen 202427,1027,6327,0127,3126,94300.400
12 gen 202428,3128,4527,2227,6527,27233.300
11 gen 202428,0028,0727,3727,9727,59321.100
10 gen 202428,0128,4727,9028,3427,95288.800
09 gen 202427,9928,4327,8828,2227,84323.100
08 gen 202427,8628,5627,5728,5528,16416.200
05 gen 202427,6028,1927,2927,8327,45406.200
04 gen 202428,0028,2526,1827,8627,48373.100
03 gen 202428,5728,5827,8227,8727,49459.200
02 gen 202428,7129,5028,5628,8328,44520.600
29 dic 202329,7229,8929,0829,1128,71322.300
28 dic 202329,7130,0629,6129,9129,50225.500
27 dic 202329,9030,0829,4029,9429,53275.300
26 dic 202329,5030,0429,3029,8029,39326.500
22 dic 202329,1629,6628,5229,2228,82331.600
21 dic 202328,8429,0428,0528,9528,56430.600
20 dic 202329,2629,7528,4928,5128,12843.400
19 dic 202329,1929,7428,9829,2428,84763.300
18 dic 202329,2529,6628,9529,0728,67662.100
15 dic 202329,5530,1328,2429,2528,851.558.700
14 dic 202329,2130,1128,9529,5529,15728.500
13 dic 202326,3628,2726,0328,1727,79700.200
12 dic 202326,1426,3725,9726,2425,88484.600
11 dic 202326,3526,6626,1326,2825,92471.800
08 dic 202326,1926,4625,8226,3726,01641.000
07 dic 202325,5326,0125,2026,0125,66578.700
*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...