Italia markets close in 4 hours 10 minutes

Primerica, Inc. (PRI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
218,17-1,04 (-0,47%)
Alla chiusura: 04:00PM EDT
218,25 +0,08 (+0,04%)
Preborsa: 07:00AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024220,17221,00217,83218,17218,17144.000
07 mag 2024211,54220,25211,54219,21219,21410.900
06 mag 2024219,83222,76219,33222,55222,55228.000
03 mag 2024220,25220,72216,50217,99217,99199.200
02 mag 2024216,68219,56214,54219,34219,34159.300
01 mag 2024211,53218,95211,53215,51215,51175.200
30 apr 2024213,58216,10211,58211,86211,86205.400
29 apr 2024214,08219,08214,08214,68214,68210.800
26 apr 2024217,31218,22212,44213,46213,46313.100
25 apr 2024219,79221,44217,97218,59218,59142.500
24 apr 2024218,23222,50217,89221,88221,88149.600
23 apr 2024218,35221,59217,44218,39218,39171.100
22 apr 2024216,93218,31213,96217,51217,51223.100
19 apr 2024211,64215,95210,94215,04215,04381.100
18 apr 2024212,81215,49184,76210,09210,091.706.700
17 apr 2024214,40215,85211,41211,64211,64265.900
16 apr 2024213,28214,38209,43213,96213,96244.300
15 apr 2024224,12224,79211,81213,04213,04398.400
12 apr 2024223,27229,19220,35222,09222,09269.600
11 apr 2024242,93242,93222,02223,39223,39448.200
10 apr 2024241,86245,45241,68243,23243,23106.300
09 apr 2024250,42250,42242,50242,94242,9483.400
08 apr 2024247,00250,96246,33249,94249,9489.900
05 apr 2024247,08249,68246,52246,67246,6795.100
04 apr 2024250,67251,06245,74246,60246,60115.800
03 apr 2024248,36251,51248,36249,05249,05101.100
02 apr 2024249,66251,31247,90248,58248,5883.900
01 apr 2024252,44254,13251,61252,00252,00111.300
28 mar 2024255,94256,30252,91252,96252,96146.100
27 mar 2024253,41256,56253,25256,18256,1898.600
26 mar 2024249,73254,63249,73252,45252,4583.800
25 mar 2024249,69251,65248,57250,07250,0785.400
22 mar 2024252,09252,09248,09248,81248,81113.000
21 mar 2024252,20252,30249,95251,11251,11101.900
20 mar 2024249,23252,18248,54251,83251,83109.200
19 mar 2024246,16250,31246,16250,30250,30108.900
18 mar 2024247,82248,64246,03246,16246,1682.600
15 mar 2024243,41247,94243,41246,88246,88305.400
14 mar 2024248,29248,79243,65245,52245,52135.600
13 mar 2024247,27250,35247,27248,67248,6783.900
12 mar 2024245,23247,74244,28246,65246,6580.400
11 mar 2024245,87247,39244,54246,27246,27109.100
08 mar 2024248,98251,68246,93247,04247,0491.300
07 mar 2024252,00252,85248,39248,48248,4895.800
06 mar 2024248,72252,97247,11251,74251,7479.900
05 mar 2024248,89251,72248,07248,33248,33127.700
04 mar 2024248,40252,29248,27249,29249,29125.600
01 mar 2024244,73248,94244,60248,73248,73118.000
29 feb 2024246,14246,61243,60245,26245,26153.800
28 feb 2024243,92247,09243,92245,37245,37106.900
27 feb 2024246,76247,53243,96244,58244,58126.700
26 feb 2024249,70250,96246,95247,19247,19104.500
23 feb 2024253,88254,41249,61249,93249,93130.100
22 feb 2024247,88252,89247,88252,32252,32150.100
21 feb 2024245,80247,05244,64246,90246,90139.300
20 feb 2024243,94246,56243,94246,04246,04137.600
20 feb 20240.75 Dividendo
16 feb 2024244,99248,04243,92246,47245,72127.400
15 feb 2024241,09247,26240,15244,89244,14152.800
14 feb 2024232,45242,43226,84239,62238,89198.400
13 feb 2024237,07239,26233,16235,21234,49175.100
12 feb 2024236,80241,82236,46238,60237,87202.600
09 feb 2024237,15242,53236,18242,46241,72137.900
08 feb 2024232,99236,16232,33235,93235,2190.600
07 feb 2024231,16233,80231,16232,99232,28127.900
06 feb 2024232,68234,24230,47230,92230,22138.600
05 feb 2024232,56234,74231,25233,34232,6382.400
02 feb 2024230,00234,72230,00234,01233,3076.500
01 feb 2024232,91232,91224,57229,48228,78140.200
31 gen 2024233,98236,71233,49234,16233,45223.500
30 gen 2024228,99233,63228,99233,33232,62131.000
29 gen 2024224,80229,13224,35228,99228,29108.400
26 gen 2024226,11226,47225,26226,04225,3581.200
25 gen 2024226,96227,59225,39225,66224,9793.800
24 gen 2024228,20229,18226,11226,15225,4675.400
23 gen 2024228,58229,07226,62226,87226,1892.300
22 gen 2024227,85230,32227,57229,21228,51125.300
19 gen 2024224,44226,59223,53226,58225,8998.600
18 gen 2024221,58223,48220,21223,08222,40106.300
17 gen 2024218,43221,64218,43221,54220,87108.400
16 gen 2024217,41219,24217,38218,70218,03137.200
12 gen 2024216,37218,95215,80218,77218,10112.200
11 gen 2024213,12215,54212,49215,28214,62108.500
10 gen 2024209,33213,09209,33213,05212,40107.700
09 gen 2024210,66210,75207,62209,16208,52108.900
08 gen 2024209,07211,81208,23211,64211,00137.300
05 gen 2024207,25210,15207,25207,93207,30159.700
04 gen 2024205,90208,43205,49207,50206,87150.000
03 gen 2024206,58209,38205,78206,01205,38128.600
02 gen 2024205,20207,96203,21207,95207,32143.900
29 dic 2023207,14207,22205,20205,76205,1374.900
28 dic 2023204,94207,17204,94206,35205,7254.600
27 dic 2023205,68206,39204,71206,05205,4261.000
26 dic 2023205,58206,74205,24206,08205,4547.300
22 dic 2023205,34207,26205,32205,67205,0474.400
21 dic 2023201,77204,42200,88204,23203,61112.600
20 dic 2023205,39205,80201,26201,50200,89256.900
19 dic 2023208,21208,23206,58206,90206,27151.100
18 dic 2023208,28208,58206,63207,95207,32162.100
15 dic 2023207,88208,86206,04206,70206,07460.500
*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...