Italia markets closed

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,74+0,19 (+0,53%)
In data: 02:20PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202435,5635,9035,5635,7435,74247.025
18 apr 202435,2535,8435,2535,5535,55511.700
17 apr 202435,7135,8235,0235,2835,28598.300
16 apr 202435,0435,6135,0035,5735,57557.200
15 apr 202435,4535,9235,3635,4335,43659.000
12 apr 202436,0036,1535,0235,1435,14522.400
11 apr 202435,2436,0535,2336,0036,00617.100
10 apr 202435,1635,2734,9235,1935,19402.400
09 apr 202435,4435,6135,0935,3135,31564.900
08 apr 202435,1235,4934,9935,2535,25433.200
05 apr 202434,8335,1034,7135,0835,08466.600
04 apr 202434,6735,1434,5934,8234,82458.000
03 apr 202435,1235,2834,6334,7134,711.224.200
02 apr 202434,6935,4034,4035,1035,10907.000
01 apr 202434,4134,7434,0634,5134,51586.800
28 mar 202434,6434,8034,1934,3234,32677.100
27 mar 202434,4834,6734,3834,5934,59349.600
26 mar 202434,1434,3734,1034,3134,31413.100
25 mar 202433,9434,2033,8734,1634,16341.000
22 mar 202434,0234,1333,8333,8533,85448.700
21 mar 202433,8933,9833,7033,9033,90775.700
20 mar 202433,5033,7833,2533,7233,72519.900
19 mar 202433,8233,9833,4633,5733,57499.700
18 mar 202433,7633,9233,5533,7633,76586.400
15 mar 202433,7333,9933,3533,6933,691.128.400
14 mar 202432,9333,7732,8233,7633,76675.800
13 mar 202433,5433,6932,6532,9832,981.075.800
12 mar 202432,7733,6232,7533,3833,381.379.200
11 mar 202432,5733,1232,4232,8632,86952.800
08 mar 202432,3332,4532,0632,3932,39435.100
07 mar 202432,0732,4531,7732,3932,39858.700
06 mar 202432,3132,3231,7331,9731,97502.600
05 mar 202432,0032,5131,8032,3032,30738.100
04 mar 202432,0932,2531,6031,8531,85685.100
01 mar 202431,8332,1231,5732,0932,091.015.200
29 feb 202432,4832,5031,3131,8431,841.403.300
28 feb 202432,3532,5632,0432,3632,361.296.400
27 feb 202431,7232,6331,4832,2132,211.987.700
26 feb 202431,0031,2430,0031,1931,192.749.900
23 feb 202428,7229,0228,4928,8728,87889.900
22 feb 202428,9528,9528,6028,7628,76417.600
21 feb 202429,2029,2428,9128,9828,98391.400
20 feb 202428,4529,2328,2929,1329,13699.300
16 feb 202428,4428,7628,2228,5528,55389.900
15 feb 202428,1728,8527,9928,5928,59599.300
14 feb 202428,0128,1327,5928,0828,08548.400
13 feb 202427,8928,0627,5728,0128,01666.400
12 feb 202427,3128,2327,3128,0328,03799.100
09 feb 202427,3827,3927,1827,3127,31544.300
08 feb 202427,1227,3127,0127,2927,29325.400
07 feb 202426,9327,3226,5227,1427,14662.700
06 feb 202426,9527,0126,8026,9226,92492.300
05 feb 202427,3527,6726,9326,9526,95749.700
02 feb 202427,4427,5327,0227,0427,04554.800
01 feb 202427,1027,5126,8927,5027,50700.400
31 gen 202427,7427,8227,1227,1727,17332.600
30 gen 202427,6427,8127,4927,7627,76227.200
29 gen 202427,6327,7727,4827,7527,75403.800
26 gen 202427,3927,6527,3927,5527,55534.400
25 gen 202427,5027,6027,2527,3127,31610.900
24 gen 202427,9627,9627,3827,4027,40567.700
23 gen 202428,0228,2527,7527,9027,90460.500
22 gen 202427,8528,0927,4327,9527,95717.400
19 gen 202428,3228,3227,7227,8927,89459.000
18 gen 202428,2828,5028,1328,3228,32336.600
17 gen 202428,0128,4627,9528,3428,34516.000
16 gen 202428,3128,4328,1228,2528,25459.000
12 gen 202428,4628,5528,0128,3028,30523.800
11 gen 202428,3728,4027,9828,2428,24474.000
10 gen 202428,7328,9628,4628,5128,51541.400
09 gen 202428,8928,9428,6728,7128,71514.100
08 gen 202428,4129,0228,3128,9028,90907.500
05 gen 202428,0128,4827,9128,3128,31859.600
04 gen 202428,0028,0127,5328,0028,00993.600
03 gen 202428,3228,3527,9028,0028,00739.200
02 gen 202427,4428,4627,2728,4028,40791.600
29 dic 202327,6127,8427,3327,6627,66723.100
28 dic 202327,2627,7427,1927,5727,57586.500
27 dic 202327,0227,3326,8527,1927,19503.300
26 dic 202326,8227,0226,6926,9726,97214.900
22 dic 202326,7826,9526,7626,8326,83306.000
21 dic 202326,6526,8026,3726,7826,78546.500
20 dic 202326,4526,9226,0726,4726,47585.100
19 dic 202326,3426,7126,1726,5526,55617.000
18 dic 202326,0326,4425,8726,1526,15749.300
15 dic 202326,3826,5025,6825,9825,981.365.000
14 dic 202327,1727,3826,2726,4226,42910.600
13 dic 202325,8227,1125,7226,9626,961.105.100
12 dic 202326,2426,3025,6025,8025,80742.000
11 dic 202326,2526,3226,0926,2026,20436.000
08 dic 202326,4426,4626,1026,2826,28270.000
07 dic 202326,2026,4726,0726,4026,40520.800
06 dic 202326,5426,5826,1226,2326,23495.300
05 dic 202326,1126,5225,9626,5226,52571.600
04 dic 202325,5126,2125,5126,2126,21492.500
01 dic 202325,4625,6325,3425,6025,60708.000
30 nov 202325,5225,6825,3325,5625,56924.200
29 nov 202325,3825,4625,2325,3925,39686.800
28 nov 202325,7725,7725,2725,4225,42867.500
27 nov 202326,0726,0725,7725,8425,84445.300
*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...