Italia markets closed

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,05-0,17 (-1,29%)
Alla chiusura: 04:00PM EDT
13,05 -0,01 (-0,08%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202413,0214,0013,0213,0513,057.500
25 lug 202413,4013,5213,0113,3213,325.300
24 lug 202413,4813,6113,0213,2913,293.900
23 lug 202412,9613,9912,9613,6013,606.500
22 lug 202412,8713,3412,8113,3413,347.800
19 lug 202412,5912,9012,5112,8212,8211.400
18 lug 202412,4112,7012,4112,5912,597.500
17 lug 202412,7012,8112,5012,7812,7810.700
16 lug 202412,9912,9912,5812,7312,737.500
15 lug 202412,6213,0012,5312,5312,5337.000
12 lug 202412,1712,5112,1512,5112,517.200
11 lug 202412,2912,2912,2512,2612,267.500
10 lug 202412,1012,2512,0112,2512,255.000
09 lug 202412,3912,4412,0512,1612,1617.600
08 lug 202412,2812,2812,2812,2812,28700
05 lug 202412,2012,4912,2012,3312,331.400
03 lug 202412,2012,2012,2012,2012,20-
02 lug 202412,2112,2512,1812,2012,205.100
01 lug 202412,3012,3012,2912,2912,29400
28 giu 202412,5012,5012,5012,5012,501.700
27 giu 202412,5312,5412,5312,5412,541.200
26 giu 202412,2012,2212,2012,2212,221.500
25 giu 202412,2512,4512,2012,2012,202.200
24 giu 202412,2512,4012,1012,4012,4013.600
21 giu 202412,4212,6512,4212,6512,657.800
20 giu 202412,2912,4912,2912,4912,49600
18 giu 202412,3612,4712,3612,3612,362.600
17 giu 202412,6012,6012,6012,6012,60600
14 giu 202412,4612,4612,4612,4612,461.000
13 giu 202412,5112,5112,5112,5112,51300
12 giu 202412,5112,7712,5112,5112,516.200
11 giu 202412,6012,7512,5512,7512,755.100
10 giu 202412,5512,6112,5512,6112,611.000
07 giu 202412,8012,8012,8012,8012,80300
06 giu 202412,6512,9012,6512,8012,8010.400
05 giu 202412,4512,6512,4312,6512,654.500
04 giu 202412,5712,6512,5512,5812,588.200
03 giu 202412,7512,7512,7512,7512,75300
31 mag 202412,7012,7012,7012,7012,70900
30 mag 202412,7112,7112,7112,7112,71700
29 mag 202412,7412,7412,7412,7412,74300
28 mag 202412,7412,7412,7412,7412,74300
24 mag 202412,4912,8712,4912,7412,74600
23 mag 202412,5212,9012,4412,5812,584.200
22 mag 202412,3512,6612,3512,6012,609.000
21 mag 202412,9012,9012,5212,5212,521.900
20 mag 202412,5412,6812,5412,5912,593.000
17 mag 202412,5212,5812,3312,5412,543.300
16 mag 202412,3712,5612,3712,5512,5515.500
15 mag 202412,0112,7312,0112,5012,5010.700
15 mag 20240.14 Dividendo
14 mag 202412,7112,7112,3112,5012,367.200
13 mag 202412,6912,6912,6912,6912,55600
10 mag 202412,7812,7812,7812,7812,643.700
09 mag 202412,7112,9712,7112,9712,824.100
08 mag 202412,6412,6412,6412,6412,50300
07 mag 202412,6212,6512,5012,5012,364.000
06 mag 202412,8412,8512,5112,5512,417.100
03 mag 202412,9513,0212,7212,8512,714.200
02 mag 202412,5413,0012,5412,8512,713.000
01 mag 202412,4413,0012,4412,5612,424.200
30 apr 202412,6412,9912,6412,9412,802.400
29 apr 202413,0113,0112,3612,3812,2417.900
26 apr 202412,8613,4512,8012,9012,7611.400
25 apr 202413,0013,0012,9312,9312,791.100
24 apr 202412,9013,0112,9013,0012,855.800
23 apr 202413,4513,4512,9412,9912,845.400
22 apr 202413,2613,2613,0513,0512,903.000
19 apr 202413,2913,3913,2913,3813,232.000
18 apr 202413,3713,4413,3713,4413,291.900
17 apr 202413,2313,5413,2313,3613,213.000
16 apr 202413,3913,3913,3913,3913,24500
15 apr 202413,4813,4813,4513,4513,301.100
12 apr 202413,4113,4913,2713,4913,343.000
11 apr 202413,3313,5513,3313,5513,401.900
10 apr 202413,3713,5513,2613,5513,407.700
09 apr 202413,5613,8813,5613,5713,421.700
08 apr 202413,5513,7613,5513,5613,413.600
05 apr 202413,5614,1913,3213,8513,694.300
04 apr 202413,8113,8113,3513,6913,5411.100
03 apr 202413,4613,7013,4613,6913,543.500
02 apr 202413,6613,7313,6613,7313,581.200
01 apr 202413,7813,7913,6113,6113,464.400
28 mar 202413,5513,5513,2813,3813,233.700
27 mar 202413,8513,8513,4413,5013,357.500
26 mar 202413,5513,6013,4113,5613,417.100
25 mar 202413,6113,8013,4513,6713,525.100
22 mar 202413,6113,7913,6113,7913,64600
21 mar 202413,7613,9113,7613,9113,751.800
20 mar 202413,6714,2013,5814,2014,043.600
19 mar 202413,9514,0813,9514,0013,844.100
18 mar 202413,8214,0813,7713,9413,787.000
15 mar 202413,6614,0813,6614,0813,9214.900
14 mar 202413,9713,9713,7513,7713,623.700
13 mar 202413,8613,9613,8613,9513,791.300
12 mar 202414,0014,0213,9713,9713,8111.600
11 mar 202414,0014,0014,0014,0013,841.600
08 mar 202414,0114,0614,0014,0513,895.800
07 mar 202414,3214,3214,0014,0713,913.600
06 mar 202414,1814,2014,1014,2014,044.000
*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...