Italia markets closed

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,13+0,08 (+0,57%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
14 feb 20240.14 Dividendo
13 feb 202414,2514,5914,2514,5914,453.600
12 feb 202414,5914,8914,4814,5214,385.100
09 feb 202414,4914,7614,2614,4914,351.100
08 feb 202414,2214,3014,2214,3014,163.300
07 feb 202414,5014,5014,0014,2614,1210.900
06 feb 202415,0015,0314,2514,2514,1122.400
05 feb 202415,1515,1615,0015,1515,005.700
02 feb 202415,2015,2015,1015,1515,003.900
01 feb 202415,2815,2815,1015,1014,96700
31 gen 202415,1015,2815,1015,1014,963.300
30 gen 202415,1715,4015,1615,1615,014.700
29 gen 202415,0015,2715,0015,1014,9618.000
26 gen 202414,5014,7914,2614,7914,654.700
25 gen 202414,2014,5013,9914,5014,369.700
24 gen 202414,0714,0813,8513,8713,743.900
23 gen 202414,1414,1413,7213,7213,5916.100
22 gen 202413,7314,0013,7313,9513,823.400
19 gen 202413,4113,7513,4013,7513,624.000
18 gen 202413,3213,4513,1513,2713,144.400
17 gen 202413,0813,5513,0813,5213,396.500
16 gen 202413,2513,4513,1513,2413,115.400
12 gen 202413,4113,4113,1213,2513,126.100
11 gen 202412,9313,4012,8513,2013,0722.600
10 gen 202412,8812,9912,7712,9112,795.000
09 gen 202412,6512,8112,6512,7712,652.800
08 gen 202412,8112,9112,8112,8812,764.000
05 gen 202412,9912,9912,7412,7612,6410.200
04 gen 202412,9613,0012,8013,0012,889.900
03 gen 202412,8012,9212,6012,8512,737.200
02 gen 202412,7612,8112,7612,8112,691.600
29 dic 202313,0013,0012,6112,6112,497.400
28 dic 202312,7712,8012,6112,6712,555.000
27 dic 202312,5113,0012,5112,9912,876.900
26 dic 202312,8213,0012,4212,5712,4519.100
22 dic 202312,2013,0012,2012,8912,7747.500
21 dic 202312,0112,2212,0112,1011,985.300
20 dic 202311,8212,2311,8212,0711,957.400
19 dic 202312,0012,0611,9912,0011,8823.900
18 dic 202312,1412,1412,0012,0011,885.200
15 dic 202312,0012,1712,0012,0011,8811.800
14 dic 202311,9512,3111,7512,0911,9711.000
13 dic 202311,3211,6811,3011,6411,5316.800
12 dic 202311,5111,8711,3011,3011,197.200
11 dic 202311,7811,8911,5011,7511,6412.600
08 dic 202311,4111,8511,4011,8511,7413.600
07 dic 202311,3911,6311,3911,6011,497.300
06 dic 202311,3211,5011,2611,2611,1512.300
05 dic 202311,9811,9811,3011,3011,194.100
04 dic 202311,5011,5611,1011,4011,295.200
01 dic 202311,4211,5611,4011,5611,4513.500
30 nov 202311,1511,5811,1511,4511,3411.500
29 nov 202311,3011,3511,2211,3511,243.300
28 nov 202311,1011,1611,1011,1511,041.700
27 nov 202311,2111,5411,2011,2011,092.300
24 nov 202311,2811,2911,2811,2911,18600
22 nov 202311,2011,4611,2011,4511,349.600
21 nov 202311,1511,2011,1511,2011,091.100
20 nov 202311,2611,5611,2211,5011,393.600
17 nov 202311,4211,4911,2511,4911,381.400
16 nov 202311,2411,4011,0311,2111,102.800
15 nov 202310,7611,4910,7611,4211,3119.600
15 nov 20230.14 Dividendo
14 nov 202311,1211,5811,1211,3111,069.600
13 nov 202311,2411,2411,0311,1710,934.600
10 nov 202311,0011,2211,0011,2210,97600
09 nov 202310,7711,1510,7711,1510,912.800
08 nov 202311,0011,2011,0011,0510,812.700
07 nov 202310,9311,3010,9110,9110,674.000
06 nov 202311,0011,1511,0011,0610,823.200
03 nov 202311,3111,3110,1611,2010,9615.900
02 nov 202311,8811,9111,2511,2511,0027.800
01 nov 202311,9512,0511,9511,9511,6951.100
31 ott 202312,0012,0011,9511,9511,697.900
30 ott 202312,1112,2311,7612,0011,748.200
27 ott 202312,2512,2612,2512,2511,986.400
26 ott 202312,5012,6012,3612,3612,094.500
25 ott 202312,3012,8712,3012,8712,593.600
24 ott 202312,2512,3112,2012,3112,041.800
23 ott 202312,3512,5212,3012,3012,031.800
20 ott 202312,3512,5012,3512,5012,23400
19 ott 202312,3612,3812,3612,3612,091.500
18 ott 202312,1512,5412,1512,3112,043.300
17 ott 202312,8112,8512,3212,3212,055.600
16 ott 202312,7912,8912,5212,5212,256.800
13 ott 202312,4712,5812,4712,5812,311.100
12 ott 202312,4612,6012,4612,6012,321.100
11 ott 202312,4212,5512,4212,5512,281.000
*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...