Italia Markets closed

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,38-0,06 (-0,45%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202413,2913,3913,2913,3813,382.000
18 apr 202413,3713,4413,3713,4413,441.900
17 apr 202413,2313,5413,2313,3613,363.000
16 apr 202413,3913,3913,3913,3913,39500
15 apr 202413,4813,4813,4513,4513,451.100
12 apr 202413,4113,4913,2713,4913,493.000
11 apr 202413,3313,5513,3313,5513,551.900
10 apr 202413,3713,5513,2613,5513,557.700
09 apr 202413,5613,8813,5613,5713,571.700
08 apr 202413,5513,7613,5513,5613,563.600
05 apr 202413,5614,1913,3213,8513,854.300
04 apr 202413,8113,8113,3513,6913,6911.100
03 apr 202413,4613,7013,4613,6913,693.500
02 apr 202413,6613,7313,6613,7313,731.200
01 apr 202413,7813,7913,6113,6113,614.400
28 mar 202413,5513,5513,2813,3813,383.700
27 mar 202413,8513,8513,4413,5013,507.500
26 mar 202413,5513,6013,4113,5613,567.100
25 mar 202413,6113,8013,4513,6713,675.100
22 mar 202413,6113,7913,6113,7913,79600
21 mar 202413,7613,9113,7613,9113,911.800
20 mar 202413,6714,2013,5814,2014,203.600
19 mar 202413,9514,0813,9514,0014,004.100
18 mar 202413,8214,0813,7713,9413,947.000
15 mar 202413,6614,0813,6614,0814,0814.900
14 mar 202413,9713,9713,7513,7713,773.700
13 mar 202413,8613,9613,8613,9513,951.300
12 mar 202414,0014,0213,9713,9713,9711.600
11 mar 202414,0014,0014,0014,0014,001.600
08 mar 202414,0114,0614,0014,0514,055.800
07 mar 202414,3214,3214,0014,0714,073.600
06 mar 202414,1814,2014,1014,2014,204.000
05 mar 202414,1814,1914,0914,0914,093.200
04 mar 202414,1014,1214,1014,1014,104.700
01 mar 202414,0014,2014,0014,1314,132.000
29 feb 202414,0414,1814,0314,1814,182.000
28 feb 202414,2414,3214,2414,2514,252.300
27 feb 202414,0214,1414,0214,1414,14500
26 feb 202414,0014,1014,0014,1014,10700
23 feb 202414,1014,1014,1014,1014,10800
22 feb 202414,1214,3214,0014,2814,286.700
21 feb 202414,1914,2514,1114,2114,217.800
20 feb 202414,1114,3214,1114,1514,154.900
16 feb 202414,3314,3314,3314,3314,33700
15 feb 202414,6214,8914,3014,4314,438.200
14 feb 202414,4314,5914,2514,5814,589.100
13 feb 202414,2514,5914,2514,5914,593.600
12 feb 202414,5914,8914,4814,5214,525.100
09 feb 202414,4914,7614,2614,4914,491.100
08 feb 202414,2214,3014,2214,3014,303.300
07 feb 202414,5014,5014,0014,2614,2610.900
06 feb 202415,0015,0314,2514,2514,2522.400
05 feb 202415,1515,1615,0015,1515,155.700
02 feb 202415,2015,2015,1015,1515,153.900
01 feb 202415,2815,2815,1015,1015,10700
31 gen 202415,1015,2815,1015,1015,103.300
30 gen 202415,1715,4015,1615,1615,164.700
29 gen 202415,0015,2715,0015,1015,1018.000
26 gen 202414,5014,7914,2614,7914,794.700
25 gen 202414,2014,5013,9914,5014,509.700
24 gen 202414,0714,0813,8513,8713,873.900
23 gen 202414,1414,1413,7213,7213,7216.100
22 gen 202413,7314,0013,7313,9513,953.400
19 gen 202413,4113,7513,4013,7513,754.000
18 gen 202413,3213,4513,1513,2713,274.400
17 gen 202413,0813,5513,0813,5213,526.500
16 gen 202413,2513,4513,1513,2413,245.400
12 gen 202413,4113,4113,1213,2513,256.100
11 gen 202412,9313,4012,8513,2013,2022.600
10 gen 202412,8812,9912,7712,9112,915.000
09 gen 202412,6512,8112,6512,7712,772.800
08 gen 202412,8112,9112,8112,8812,884.000
05 gen 202412,9912,9912,7412,7612,7610.200
04 gen 202412,9613,0012,8013,0013,009.900
03 gen 202412,8012,9212,6012,8512,857.200
02 gen 202412,7612,8112,7612,8112,811.600
29 dic 202313,0013,0012,6112,6112,617.400
28 dic 202312,7712,8012,6112,6712,675.000
27 dic 202312,5113,0012,5112,9912,996.900
26 dic 202312,8213,0012,4212,5712,5719.100
22 dic 202312,2013,0012,2012,8912,8947.500
21 dic 202312,0112,2212,0112,1012,105.300
20 dic 202311,8212,2311,8212,0712,077.400
19 dic 202312,0012,0611,9912,0012,0023.900
18 dic 202312,1412,1412,0012,0012,005.200
15 dic 202312,0012,1712,0012,0012,0011.800
14 dic 202311,9512,3111,7512,0912,0911.000
13 dic 202311,3211,6811,3011,6411,6416.800
12 dic 202311,5111,8711,3011,3011,307.200
11 dic 202311,7811,8911,5011,7511,7512.600
08 dic 202311,4111,8511,4011,8511,8513.600
07 dic 202311,3911,6311,3911,6011,607.300
06 dic 202311,3211,5011,2611,2611,2612.300
05 dic 202311,9811,9811,3011,3011,304.100
04 dic 202311,5011,5611,1011,4011,405.200
01 dic 202311,4211,5611,4011,5611,5613.500
30 nov 202311,1511,5811,1511,4511,4511.500
29 nov 202311,3011,3511,2211,3511,353.300
28 nov 202311,1011,1611,1011,1511,151.700
27 nov 202311,2111,5411,2011,2011,202.300
*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...