Italia Markets close in 6 hrs 24 mins

Prudential Financial, Inc. (PRU)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
63,28-1,15 (-1,78%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 2020------
04 ago 202063,9564,5563,1663,2863,282.905.300
03 ago 202063,6964,9663,2864,4364,432.271.000
31 lug 202063,6263,7162,3163,3763,374.421.100
30 lug 202063,6263,9161,7563,6663,662.736.400
29 lug 202064,0765,7763,7665,4865,482.820.300
28 lug 202064,0264,8863,6664,0864,081.958.300
27 lug 202064,4964,4963,0564,2264,222.055.100
24 lug 202066,0166,2564,7464,9164,911.673.200
23 lug 202065,2766,1265,1065,6365,631.932.200
22 lug 202064,2565,5964,1665,4765,472.100.600
21 lug 202063,6465,9763,5664,9964,992.471.700
20 lug 202063,7363,8662,6863,0263,021.755.400
17 lug 202064,2464,4363,3864,1464,142.219.900
16 lug 202063,2365,4562,6764,2564,251.964.800
15 lug 202063,4064,2462,4863,9363,932.894.600
14 lug 202060,8861,9760,1661,9161,912.731.700
13 lug 202061,5362,1460,3260,9760,972.409.200
10 lug 202058,1560,7258,0060,5460,542.476.000
09 lug 202060,5660,5957,8358,0358,032.962.100
08 lug 202059,6360,9559,5460,7760,771.904.500
07 lug 202060,2660,8159,2459,3959,392.437.300
06 lug 202061,3362,1260,2761,3161,312.422.900
02 lug 202060,7161,7859,1559,3059,302.467.300
01 lug 202061,0261,3358,8558,9358,932.157.900
30 giu 202058,7461,2458,6660,9060,902.789.800
29 giu 202058,8359,4357,7659,2059,202.621.700
26 giu 202059,3459,6657,1158,1058,108.980.500
25 giu 202059,0060,8258,7060,4560,454.092.900
24 giu 202062,0162,2059,2359,7059,703.838.500
23 giu 202063,6964,5062,8963,1863,182.826.500
22 giu 202062,5063,0361,5962,5462,542.629.100
19 giu 202065,8065,8062,5063,0963,098.417.500
18 giu 202063,1065,2362,6164,0464,042.473.900
17 giu 202066,2366,4263,7663,8263,822.466.600
16 giu 202067,9268,4964,0665,8065,803.594.700
15 giu 202060,1665,2259,9264,5464,543.452.400
12 giu 202063,7763,8361,1663,1663,162.729.600
11 giu 202063,1064,2260,0660,3560,354.916.100
10 giu 202071,0071,0767,8867,8867,883.539.600
09 giu 202072,0072,6770,7571,7671,763.426.500
08 giu 202071,3774,7670,2974,7374,735.548.500
05 giu 202070,9871,4568,2769,2369,235.575.800
04 giu 202063,3365,5362,6465,4665,465.616.500
03 giu 202062,9664,1162,7263,7163,715.487.400
02 giu 202059,7661,5959,7660,9660,966.232.000
01 giu 202060,7861,4059,6660,8860,883.798.600
29 mag 202060,6861,9860,1160,9660,964.599.400
28 mag 202064,2764,3361,6361,8561,852.497.100
27 mag 202064,0064,9662,0263,2063,203.499.600
26 mag 202059,4961,5858,9360,4660,464.561.400
22 mag 202056,6056,9354,8756,2856,283.307.800
22 mag 20201.1 Dividendo
21 mag 202056,0457,9756,0457,6756,572.815.800
20 mag 202056,1157,1556,0056,5655,482.268.400
19 mag 202056,7956,9654,9554,9853,932.347.900
18 mag 202055,8557,6255,5157,1256,032.643.200
15 mag 202052,6453,7651,8352,9351,922.547.700
14 mag 202050,1253,4848,5253,3852,363.204.500
13 mag 202053,7053,9450,9751,3550,373.847.000
12 mag 202057,5157,9054,2554,2653,232.559.500
11 mag 202057,9558,0556,4057,0555,962.183.600
08 mag 202058,1259,0457,2358,9857,861.996.100
07 mag 202055,0858,8455,0356,7255,643.514.700
06 mag 202057,5558,8354,0254,1253,094.459.700
05 mag 202059,8460,6658,4758,7557,632.256.600
04 mag 202058,1958,9957,0158,8857,762.244.000
01 mag 202060,3860,5058,7259,5458,402.569.100
30 apr 202062,3264,2961,8362,3761,182.809.400
29 apr 202063,5064,9362,9064,4963,263.403.800
28 apr 202062,0063,2459,8160,6559,493.180.000
27 apr 202056,4659,7456,3059,2658,132.953.300
24 apr 202053,9456,2053,4055,7854,722.785.400
23 apr 202054,2654,9952,9853,2452,222.411.700
22 apr 202053,5354,0652,7153,6152,593.659.300
21 apr 202052,0253,0651,2251,7950,803.250.700
20 apr 202054,7255,8653,4754,2553,222.925.600
17 apr 202055,3756,9754,6656,6055,524.589.200
16 apr 202053,9354,3951,8252,3951,393.092.900
15 apr 202055,4455,9953,9354,5253,483.839.700
14 apr 202059,0859,9156,9958,6157,493.748.600
13 apr 202058,6359,3755,2158,0056,893.091.900
09 apr 202056,9560,6356,7058,7057,583.738.100
08 apr 202053,0155,4352,5855,0253,973.952.000
07 apr 202053,9754,0550,6952,0651,075.451.900
06 apr 202049,9050,2247,7049,1448,204.675.700
03 apr 202046,2947,3745,0446,0945,214.530.000
02 apr 202046,3648,9145,5746,6345,743.999.400
01 apr 202048,5049,8546,5847,0046,104.233.900
31 mar 202053,2653,7850,7152,1451,154.656.000
30 mar 202052,1554,1251,0453,7552,723.227.000
27 mar 202051,5755,3550,7853,0452,034.724.600
26 mar 202052,4757,7852,3654,6553,615.747.500
25 mar 202050,5056,4147,2551,6150,635.927.500
24 mar 202042,8747,9842,1747,4746,564.764.100
23 mar 202041,0142,0038,6239,2238,476.673.400
20 mar 202045,2246,3142,0142,2641,456.519.000
19 mar 202044,7747,8943,0144,3743,525.083.800
18 mar 202042,5747,9041,9446,1845,307.466.100
17 mar 202044,5646,9740,0046,7745,888.187.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità