Italia markets closed

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,74+0,02 (+0,14%)
Alla chiusura: 12:33PM EST
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202214,7114,9714,7114,7414,744.600
23 nov 202214,0614,8514,0614,7214,7219.900
22 nov 202214,0914,4714,0914,3714,374.700
21 nov 202214,3114,4214,2914,2914,295.500
18 nov 202214,0814,3914,0814,3814,384.700
17 nov 202214,1214,2914,0314,0314,033.700
16 nov 202214,1814,3714,0514,3714,375.800
16 nov 20220.14 Dividendo
15 nov 202214,2814,4914,2414,3414,208.300
14 nov 202214,2214,2213,9214,0913,955.900
11 nov 202214,0614,2313,8514,0713,938.100
10 nov 202214,0614,2113,9014,1113,9716.000
09 nov 202213,8714,1013,7714,0513,919.500
08 nov 202213,9114,1713,9114,0013,863.700
07 nov 202214,2314,2513,8614,0313,897.800
04 nov 202213,8714,1413,8714,1414,005.300
03 nov 202213,8614,1113,8614,0913,955.400
02 nov 202213,5314,1813,5314,1814,045.400
01 nov 202213,7913,8413,5013,7713,649.100
31 ott 202213,7313,8913,5513,6513,5210.700
28 ott 202213,8013,9313,7013,7013,5712.000
27 ott 202213,7113,9913,6613,7013,576.000
26 ott 202214,0614,1913,8313,8713,739.700
25 ott 202214,1914,2814,0014,2514,113.800
24 ott 202213,9914,0213,8713,8913,756.200
21 ott 202213,8814,0013,7213,8213,6911.100
20 ott 202213,8314,1113,8313,9913,854.100
19 ott 202214,2214,2513,8413,8413,708.400
18 ott 202214,5314,5313,9914,1914,0514.900
17 ott 202214,2514,5414,2414,3614,2212.800
14 ott 202214,2614,4914,0014,1514,0114.900
13 ott 202214,2314,5814,1014,3514,216.500
12 ott 202214,0514,3414,0514,2014,0610.300
11 ott 202214,3014,3014,0714,0713,939.900
10 ott 202214,6214,6514,2514,2514,114.900
07 ott 202214,5214,5214,3714,3714,232.500
06 ott 202214,4614,6514,4614,6314,494.000
05 ott 202214,6914,8014,6914,8014,661.200
04 ott 202214,2614,7714,2614,5214,385.400
03 ott 202214,4614,4614,2914,2914,151.600
30 set 202214,3914,5614,1914,2014,064.500
29 set 202214,9114,9114,2614,6014,463.900
28 set 202214,9615,0314,7114,7114,572.700
27 set 202215,0715,1814,9314,9714,827.200
26 set 202214,8215,0614,8215,0614,914.100
23 set 202214,5614,9114,5614,8214,686.900
22 set 202214,6314,7014,3514,7014,565.900
21 set 202215,0015,0014,6614,7214,585.900
20 set 202214,4614,7814,3814,7514,6110.100
19 set 202214,2714,5314,0514,5314,396.100
16 set 202214,0214,3814,0214,1814,0428.000
15 set 202214,1714,2314,0114,1013,968.600
14 set 202214,0914,3013,9714,1213,989.300
13 set 202214,2114,3514,1314,1514,0189.600
12 set 202214,3014,3714,0914,1514,015.900
09 set 202214,3514,4414,1014,1013,9641.100
08 set 202214,2614,3814,0514,2014,068.100
07 set 202214,0814,2814,0814,2714,131.200
06 set 202214,0814,3214,0614,1013,966.000
02 set 202214,0514,3014,0514,3014,164.800
01 set 202214,0514,1913,9813,9813,847.700
31 ago 202214,2514,3514,1314,2014,065.000
30 ago 202214,3214,3214,1014,3014,162.200
29 ago 202214,2614,4314,2414,2514,1122.800
26 ago 202214,3914,5514,2814,2814,145.500
25 ago 202214,4514,6014,4214,4714,334.400
24 ago 202214,4414,6014,3614,3714,236.400
23 ago 202214,6014,6214,4214,5514,413.600
22 ago 202214,3214,6314,3214,5114,373.500
19 ago 202214,4114,6814,3814,4714,337.500
18 ago 202214,5314,6814,4214,6014,463.500
17 ago 202214,3614,6314,3614,4214,2812.200
17 ago 20220.14 Dividendo
16 ago 202214,6314,6514,5014,5014,227.800
15 ago 202214,4014,5014,4014,4514,1710.100
12 ago 202214,6714,7214,5014,5214,248.800
11 ago 202214,6514,6914,4114,6914,413.300
10 ago 202214,7614,9514,4814,4814,207.900
09 ago 202214,5714,7514,5714,6714,392.100
08 ago 202214,8014,9114,6514,6614,388.000
05 ago 202214,6114,8514,6114,7114,431.500
04 ago 202214,8114,8114,5514,5514,272.900
03 ago 202214,8514,9014,6314,7114,434.300
02 ago 202214,4714,8214,4714,6314,352.900
01 ago 202214,6814,9514,6614,6614,385.800
29 lug 202214,8914,9514,5514,7014,4278.300
28 lug 202214,6114,8714,4514,5114,2319.300
27 lug 202215,0015,0014,5014,6214,3422.100
26 lug 202214,7514,7514,5514,6814,406.300
25 lug 202214,6714,7814,5614,7114,431.700
22 lug 202214,7814,7814,5814,7314,451.600
21 lug 202215,0215,1014,7514,7514,464.400
20 lug 202214,8115,0714,6714,8614,572.500
19 lug 202214,9215,0014,7414,8114,523.700
18 lug 202214,6514,8614,6214,8614,571.800
15 lug 202214,8514,8614,6714,8014,511.400
14 lug 202214,5514,7014,5514,7014,421.100
13 lug 202214,7514,9114,5514,9114,627.100
12 lug 202214,6214,6614,6214,6514,371.200
11 lug 202214,5514,8514,5514,7814,491.500
*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...