Italia markets closed

Primoris Services Corporation (PRIM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,78-1,26 (-2,43%)
In data: 02:58PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202452,0652,0650,4550,7850,78380.713
25 giu 202452,0352,2951,1952,0552,05723.200
24 giu 202453,6053,9851,8752,0152,01976.300
21 giu 202453,7653,8551,6653,5953,591.239.700
20 giu 202455,0855,6053,4453,9553,95459.000
18 giu 202454,1355,3153,3655,2055,20364.800
17 giu 202453,0053,9352,7553,9153,91570.500
14 giu 202452,9553,2152,1353,1153,11381.700
13 giu 202454,1854,1852,4653,7553,75554.700
12 giu 202453,6554,7753,6554,0254,02742.100
11 giu 202452,9753,0552,0652,4552,45299.600
10 giu 202451,9153,3951,8453,0953,09621.000
07 giu 202452,5152,7151,4652,3852,38636.000
06 giu 202453,4954,0652,2752,4952,49535.400
05 giu 202453,7754,1152,9853,5953,59599.500
04 giu 202453,5354,2052,6553,0453,04695.500
03 giu 202455,1155,5653,7953,8953,89643.400
31 mag 202456,1456,6253,9854,7654,76987.800
30 mag 202454,6856,1954,4356,0556,05536.900
29 mag 202454,0055,1753,7754,3254,32542.000
28 mag 202455,4555,4854,2254,8454,84404.000
24 mag 202453,5754,7453,3654,6754,67388.200
23 mag 202452,9953,6752,6653,2353,23464.800
22 mag 202453,0053,6852,1752,6852,68410.200
21 mag 202451,7152,7351,3952,4052,40366.100
20 mag 202451,8152,3551,6451,8251,82411.700
17 mag 202450,8151,8850,3651,8451,84617.200
16 mag 202451,2151,3950,2350,4450,44341.700
15 mag 202450,0751,6549,7551,2751,27500.400
14 mag 202449,4850,0648,9749,5649,56525.500
13 mag 202450,4250,6849,1649,3249,32541.400
10 mag 202450,7051,2149,2150,2450,24676.700
09 mag 202451,6252,7549,2250,1950,191.141.100
08 mag 202447,6747,9947,0847,8047,801.329.100
07 mag 202448,0448,5147,6247,6747,671.693.800
06 mag 202448,0048,7647,6747,8047,80719.000
03 mag 202447,9148,4046,9647,3047,30456.100
02 mag 202445,9347,2345,6947,0347,03501.600
01 mag 202446,6147,1045,3745,7645,76376.800
30 apr 202447,0747,7246,5046,6046,60383.500
29 apr 202446,7147,7446,4447,4647,46417.200
26 apr 202445,4946,6645,4946,4246,42316.800
25 apr 202444,5045,5444,2045,4145,41296.200
24 apr 202445,0745,8244,7445,0145,01277.500
23 apr 202444,7745,4744,5845,4145,41306.800
22 apr 202443,8544,9443,5744,5044,50497.300
19 apr 202443,0844,1542,8643,5343,53610.100
18 apr 202443,4843,9943,0843,1343,13656.000
17 apr 202444,5644,5642,8243,1643,16626.900
16 apr 202444,5844,8143,6344,5244,52557.100
15 apr 202446,0846,5344,7344,7644,76608.900
12 apr 202445,9147,0145,1145,5045,50430.000
11 apr 202445,3746,3745,2146,1546,15382.700
10 apr 202444,7645,6544,0045,2545,25554.400
09 apr 202446,6447,0545,2845,8945,89370.500
08 apr 202446,9247,3646,5246,6146,61374.700
05 apr 202446,6647,3346,0446,7646,76702.700
04 apr 202447,2047,8745,0045,2045,20641.100
03 apr 202442,2245,5642,2245,5345,531.167.000
02 apr 202442,2542,8040,7442,2542,25606.700
01 apr 202442,3842,9242,0342,7442,74595.000
28 mar 202442,1743,0642,1742,5742,57548.000
27 mar 202441,5142,0841,3042,0042,00512.900
27 mar 20240.06 Dividendo
26 mar 202441,1041,5440,9441,2041,14505.200
25 mar 202441,1441,2140,6640,9040,84327.000
22 mar 202441,6041,6940,9040,9340,87420.100
21 mar 202441,1941,7941,1141,4241,361.144.000
20 mar 202439,9041,0539,7940,8640,80733.800
19 mar 202440,1440,4539,8739,9039,84492.800
18 mar 202440,4041,2440,2740,3240,26384.900
15 mar 202440,0841,0240,0540,3840,321.427.900
14 mar 202440,5540,7839,6440,1840,12402.100
13 mar 202440,7141,0240,3940,6440,58328.500
12 mar 202440,6440,9040,2340,8240,76364.700
11 mar 202440,9040,9039,9340,8640,80386.900
08 mar 202441,1941,6540,8741,1541,09303.900
07 mar 202439,9541,5939,8540,8940,83488.000
06 mar 202438,7739,9038,4239,8539,79342.200
05 mar 202439,0739,5538,3838,6738,61235.000
04 mar 202439,5039,9339,2439,3639,30234.000
01 mar 202439,5039,9039,0839,6439,58379.200
29 feb 202439,8039,8838,8439,5139,45619.000
28 feb 202438,4639,6337,9339,4739,41943.200
27 feb 202439,4941,1137,0037,7637,711.072.200
26 feb 202439,7540,7139,5040,5440,48710.500
23 feb 202439,6440,3439,3639,9139,85639.800
22 feb 202439,2139,7838,8439,5139,45891.200
21 feb 202438,2539,0538,1938,9338,87370.300
20 feb 202438,7538,8438,2738,4438,38344.800
16 feb 202438,6939,2038,5538,9438,88282.500
15 feb 202438,6139,0737,9439,0138,95381.300
14 feb 202437,3938,8437,0038,4338,37431.900
13 feb 202436,9637,1936,2336,8336,78343.000
12 feb 202437,3438,3937,3437,8937,83326.200
09 feb 202436,3437,6336,2337,4537,40369.800
08 feb 202436,2036,7136,1436,4236,37318.000
07 feb 202435,7736,2935,4936,2536,20337.200
06 feb 202433,9036,0833,9035,8035,75652.000
05 feb 202433,9834,0133,4033,7733,72276.500
*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...