Italia markets closed

Perdoceo Education Corporation (PRDO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,50-0,31 (-1,30%)
Alla chiusura: 04:00PM EDT
23,50 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202423,8723,8723,4923,5023,50289.000
16 mag 202423,4523,9823,4523,8123,81282.600
15 mag 202423,9724,0023,5023,5623,56428.200
14 mag 202423,9824,0623,5923,6623,66309.200
13 mag 202423,9424,0723,6123,8723,87343.800
10 mag 202423,7923,8423,2023,7623,76438.700
09 mag 202423,9224,0523,6023,9123,91400.200
08 mag 202423,9324,4523,7423,9023,90468.900
07 mag 202424,2524,3423,8823,9223,92694.300
06 mag 202424,0524,5723,8224,3624,36758.800
03 mag 202424,4624,6623,4224,3424,341.290.800
02 mag 202419,7224,1819,7024,1124,112.183.300
01 mag 202418,2018,4418,1018,3418,34438.700
30 apr 202418,5418,5418,2718,3018,30430.300
29 apr 202419,0819,0818,5718,6218,62588.000
26 apr 202418,5319,1118,5318,8618,86494.800
25 apr 202418,4818,7718,2918,6218,62714.000
24 apr 202417,9218,4317,9018,4218,42641.500
23 apr 202417,5818,0217,5717,8417,84800.400
22 apr 202417,3717,6817,3517,5017,50690.800
19 apr 202416,9917,3316,9917,3317,33756.800
18 apr 202416,8917,1816,7916,9916,99855.800
17 apr 202417,0017,0716,7916,8416,84493.700
16 apr 202416,8517,0016,5616,8716,87512.900
15 apr 202417,2217,3316,7516,8516,85541.200
12 apr 202417,5017,5117,0917,1117,11581.100
11 apr 202417,7317,8717,5117,5117,51411.300
10 apr 202417,6417,8517,5017,6317,63529.400
09 apr 202417,4817,8717,4817,7917,79584.500
08 apr 202417,3417,4317,2717,3917,39428.200
05 apr 202417,3817,5617,3517,3917,39650.800
04 apr 202417,5017,5917,3517,3817,38288.100
03 apr 202417,7317,7817,4217,4517,45319.700
02 apr 202417,7217,8117,2817,7017,70642.600
01 apr 202417,5917,9117,5617,7217,72486.300
28 mar 202417,7917,8917,5417,5617,56425.100
27 mar 202417,7017,8517,5917,7017,70482.500
26 mar 202417,8217,8217,6417,7017,70388.500
25 mar 202417,9318,0517,6017,6817,68416.500
22 mar 202417,8517,9217,6417,9217,92408.600
21 mar 202417,7817,9317,5717,9017,90599.200
20 mar 202417,3517,7917,0017,7717,77448.200
19 mar 202417,4917,5017,1217,3417,34318.200
18 mar 202417,6417,7817,4017,4017,40441.400
15 mar 202417,5717,7317,4917,6517,654.786.100
14 mar 202417,6717,7317,4517,7017,70481.300
13 mar 202417,5717,8617,5417,7517,75430.000
12 mar 202417,5917,7417,4417,5217,52494.600
11 mar 202417,7717,9217,5217,6517,65526.400
08 mar 202417,6017,6617,2617,5517,55363.700
07 mar 202417,5517,5717,2817,4617,46340.900
06 mar 202417,4117,6717,2817,5117,51561.300
05 mar 202417,6717,7617,2417,2617,26403.000
04 mar 202417,5817,9317,3217,5917,59330.100
01 mar 202417,8117,8617,4117,5317,53405.600
29 feb 202417,6317,9117,5717,8117,81467.900
29 feb 20240.11 Dividendo
28 feb 202417,4217,7817,3417,6117,50490.200
27 feb 202417,8117,8117,0617,3817,27532.500
26 feb 202417,3918,1017,3417,7817,67766.100
23 feb 202417,0417,4516,8417,4317,32433.800
22 feb 202417,0317,4516,1217,0416,93833.500
21 feb 202417,2317,4316,8916,9816,87413.300
20 feb 202417,5817,5817,0917,1617,05466.200
16 feb 202417,6817,8517,5217,5217,41386.100
15 feb 202417,8117,9117,4917,6917,58442.700
14 feb 202417,8917,9517,6617,8317,72288.300
13 feb 202418,0418,2117,6717,7717,66407.200
12 feb 202418,0718,3518,0618,2118,10406.500
09 feb 202417,6918,0917,5218,0717,96316.200
08 feb 202417,4517,7417,4517,7217,61296.200
07 feb 202417,2917,7017,1417,4517,34411.200
06 feb 202417,7117,8317,3317,3617,25430.100
05 feb 202417,9818,0117,4817,8017,69364.000
02 feb 202418,1318,5117,9618,0117,90557.000
01 feb 202418,1218,5118,1218,4318,31408.200
31 gen 202418,0118,2517,9518,1017,99454.300
30 gen 202418,0118,0417,4817,9917,88492.800
29 gen 202418,5018,5717,9518,1718,06357.400
26 gen 202418,5018,6818,3418,5718,45327.500
25 gen 202418,5018,8118,3218,5418,42369.600
24 gen 202418,5018,5518,3418,5318,41316.300
23 gen 202418,3718,5218,1418,3518,24356.300
22 gen 202417,6718,2817,5718,2318,12495.900
19 gen 202417,6517,6517,2917,5617,45253.000
18 gen 202417,6317,6717,3417,5317,42332.200
17 gen 202417,4717,7517,4617,5317,42273.700
16 gen 202417,3117,7517,3117,6117,50419.800
12 gen 202417,1517,3517,1017,3117,20224.500
11 gen 202416,9817,1716,7617,1517,04278.000
10 gen 202416,8617,1216,8116,9916,88269.200
09 gen 202417,1617,3016,7916,9616,85248.100
08 gen 202417,2517,3016,9617,2617,15282.200
05 gen 202417,6817,8117,1717,1917,08365.000
04 gen 202417,7618,0417,5117,8017,69339.500
03 gen 202417,9318,1617,6117,6317,52419.800
02 gen 202417,5618,1517,5217,9317,82692.100
29 dic 202317,6517,7117,4517,5617,45425.500
28 dic 202317,9718,0817,6917,7217,61330.300
27 dic 202317,8018,1017,7917,9517,84224.900
*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...