Italia markets open in 5 hours 33 minutes

Primo Water Corporation (PRMW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,89+0,24 (+1,22%)
Alla chiusura: 04:00PM EDT
19,99 +0,10 (+0,50%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202419,7819,9319,6419,8919,891.065.609
02 mag 202419,0819,6819,0819,6519,651.436.100
01 mag 202418,8919,1518,8419,0019,001.509.200
30 apr 202418,9219,0118,8118,8718,871.108.300
29 apr 202418,9419,0118,8218,9718,971.106.700
26 apr 202418,8319,0118,8118,9518,95525.700
25 apr 202418,7518,9318,6618,8518,85888.800
24 apr 202418,6419,0218,5218,8518,851.048.200
23 apr 202418,6018,8618,5618,7418,741.119.500
22 apr 202418,4618,6418,4018,6118,611.241.800
19 apr 202418,0918,4718,0318,4318,43798.300
18 apr 202417,8518,1717,8218,1218,121.372.200
17 apr 202417,6617,8617,6017,8117,811.103.900
16 apr 202417,4217,5717,2717,5517,551.166.000
15 apr 202417,6217,6917,3917,5117,51838.300
12 apr 202417,6817,7517,4117,5717,57734.300
11 apr 202417,7317,8417,6317,7617,76574.100
10 apr 202417,5717,8017,4617,7317,73775.100
09 apr 202418,0518,0517,7117,9017,90744.300
08 apr 202417,8518,0017,8117,9717,97549.800
05 apr 202417,9018,0217,7017,9217,92717.900
04 apr 202418,2318,2917,8017,9417,94853.900
03 apr 202417,8918,1817,7318,0618,061.286.600
02 apr 202418,0418,2918,0218,2118,21923.800
01 apr 202418,2818,3018,0518,2218,22789.100
28 mar 202418,1918,3818,1118,2118,21894.900
27 mar 202418,2318,3418,1518,1918,19918.600
26 mar 202418,4618,4618,1418,1418,141.028.000
25 mar 202418,2518,3918,1718,3518,351.547.200
22 mar 202418,2418,4918,1718,1818,181.578.200
21 mar 202418,0518,3117,9818,2018,202.025.100
20 mar 202417,8618,1517,8118,0318,031.238.500
19 mar 202417,7717,9417,7217,8217,821.359.800
18 mar 202417,3617,7917,3517,7617,761.204.700
15 mar 202417,3217,6117,3217,3817,382.516.300
14 mar 202417,5417,6917,2717,4517,451.065.900
13 mar 202417,1217,6417,0617,5817,582.223.200
12 mar 202416,5317,1416,5117,0817,081.255.000
11 mar 202416,5016,6816,4516,5516,55996.100
08 mar 202416,4416,5616,3616,5116,51763.100
07 mar 202416,2516,4116,1916,4016,401.006.600
07 mar 20240.09 Dividendo
06 mar 202416,2816,4416,1016,2116,121.085.300
05 mar 202416,1416,2716,0916,2416,151.078.300
04 mar 202416,1316,2616,1216,2116,12835.800
01 mar 202416,1516,3016,1116,1516,06684.100
29 feb 202416,3616,4316,1316,2116,121.014.100
28 feb 202416,1416,3116,0316,2816,19707.600
27 feb 202416,1216,2816,0216,2616,171.076.200
26 feb 202415,6816,0315,4515,9615,871.397.400
23 feb 202415,3715,9415,3115,7515,661.774.400
22 feb 202414,3615,6614,1015,2915,212.676.500
21 feb 202415,1215,3115,0515,1915,111.010.900
20 feb 202415,1715,3314,9815,1015,021.026.900
16 feb 202415,1815,3915,0715,2615,18922.300
15 feb 202414,9715,3514,8815,3415,251.004.200
14 feb 202414,5214,9014,5114,8414,76653.200
13 feb 202414,6914,7314,3114,5614,481.541.900
12 feb 202414,6515,0714,6514,9614,881.223.600
09 feb 202414,6914,7314,5214,6314,55649.000
08 feb 202414,6114,7714,5114,7314,65773.000
07 feb 202414,7714,7814,5614,6314,55761.300
06 feb 202414,3714,7614,3614,7314,65726.200
05 feb 202414,6214,6214,3314,3514,27550.500
02 feb 202414,7214,9114,6814,7814,70687.300
01 feb 202414,5814,8614,5814,8614,78788.400
31 gen 202414,9915,0014,5614,5814,50686.700
30 gen 202414,8715,0014,8414,9514,87752.800
29 gen 202414,8315,0014,7714,9614,88759.400
26 gen 202414,9414,9814,8114,8114,73690.400
25 gen 202414,6314,8914,6114,8014,72749.200
24 gen 202414,8814,8814,4214,5114,43850.200
23 gen 202414,7614,8514,6114,7814,70766.700
22 gen 202414,4914,6714,4614,6414,56845.700
19 gen 202414,3514,4514,1714,4114,33979.900
18 gen 202414,4014,4114,1514,3114,231.300.400
17 gen 202414,1114,4314,0614,3914,31946.400
16 gen 202414,6114,6814,2814,2814,201.059.900
12 gen 202415,0615,0714,7714,8114,73537.100
11 gen 202414,8014,8414,6314,8314,75627.800
10 gen 202414,8515,0114,7914,8014,72760.400
09 gen 202414,8315,0014,7814,9114,83834.000
08 gen 202414,8515,0414,8215,0214,94645.800
05 gen 202414,7115,0114,7114,8014,72687.500
04 gen 202414,9914,9914,8214,8214,74754.900
03 gen 202415,4815,4814,9214,9614,881.021.100
02 gen 202415,0415,3814,9815,3615,27878.600
29 dic 202315,1215,1715,0315,0514,97549.600
28 dic 202315,1515,3115,1215,1815,10455.500
27 dic 202315,3515,3515,1315,2215,14392.500
26 dic 202315,1915,3715,0915,3015,22330.000
22 dic 202315,2015,3715,1015,1915,11472.100
21 dic 202315,2215,2414,8715,0714,99608.300
20 dic 202315,5415,5415,0515,0815,00762.600
19 dic 202315,2715,6115,2115,5415,45908.500
18 dic 202315,2515,2915,1015,1515,07750.700
15 dic 202315,4915,5415,1515,1615,081.410.600
14 dic 202315,6915,7615,3315,4815,391.032.100
13 dic 202315,0615,5115,0215,4815,39852.600
12 dic 202314,9715,0714,8415,0514,97563.100
*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...