Italia markets closed

Prudential plc (PUK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,50+0,37 (+1,81%)
In data: 03:00PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202420,4820,5120,3620,5020,50289.630
14 mag 202420,0720,1419,9720,1320,13435.400
13 mag 202419,9620,1519,8819,9119,91672.700
10 mag 202420,1420,1920,0020,1420,14880.400
09 mag 202419,7520,0019,7219,8719,87844.400
08 mag 202419,3819,6119,3519,5419,54746.400
07 mag 202419,3519,3619,1119,1219,12752.100
06 mag 202419,1519,4219,1019,3019,30604.200
03 mag 202418,9819,1118,8719,0019,001.114.500
02 mag 202418,3018,5918,1118,5818,58912.300
01 mag 202417,7018,1117,7017,7917,79851.000
30 apr 202417,7817,8717,5217,5617,561.365.500
29 apr 202418,6418,8918,5418,8018,801.477.900
26 apr 202418,2818,3618,2118,3118,31964.800
25 apr 202418,1918,2617,9718,1518,151.162.500
24 apr 202418,6618,6718,4118,6418,64633.700
23 apr 202418,5718,8318,5418,7018,70765.100
22 apr 202418,4018,5818,2718,4518,45965.000
19 apr 202418,0018,1718,0018,1318,131.007.500
18 apr 202417,8418,2117,7818,0518,05911.900
17 apr 202417,6217,7217,3217,6417,641.537.200
16 apr 202417,2217,3617,1217,2617,261.369.600
15 apr 202418,0118,0117,5517,6717,671.615.200
12 apr 202417,6417,7817,5117,5217,521.365.900
11 apr 202418,1418,1817,9118,0618,06948.500
10 apr 202418,1518,1817,8217,9617,96720.600
09 apr 202418,6018,6518,3618,4618,46735.700
08 apr 202418,2718,4318,2418,3318,33974.300
05 apr 202418,1918,3518,1318,2618,26924.600
04 apr 202418,6718,7318,1718,1818,181.067.700
03 apr 202418,2618,4818,1218,4018,40852.100
02 apr 202418,7518,7918,5218,5918,592.243.600
01 apr 202419,2419,2418,9318,9918,991.280.400
01 apr 20240.284 Dividendo
28 mar 202419,3719,4519,0819,2718,992.328.700
27 mar 202419,0919,3319,0319,3019,021.518.300
26 mar 202419,3719,4619,1919,2118,931.095.500
25 mar 202419,6519,8119,6419,6419,35729.100
22 mar 202419,5919,8619,5919,8619,57994.000
21 mar 202419,4619,6819,3819,4119,12983.600
20 mar 202418,7219,3318,6019,2518,971.636.000
19 mar 202419,9120,0919,8920,0219,72620.500
18 mar 202420,2320,2520,0920,1019,80567.000
15 mar 202420,5320,6220,3620,5120,21751.500
14 mar 202420,8420,8820,3920,4920,191.391.400
13 mar 202420,9121,0520,8720,9920,68447.800
12 mar 202421,2621,2720,9120,9820,67655.800
11 mar 202420,1820,5420,1820,5320,23464.700
08 mar 202420,5320,5920,2520,3120,01428.500
07 mar 202420,2220,4220,1120,3420,04546.400
06 mar 202419,8119,8319,6319,6719,38697.700
05 mar 202419,4719,6219,4219,4819,19703.400
04 mar 202419,8219,9719,6719,8819,59548.600
01 mar 202419,8820,1919,8020,1219,82681.900
29 feb 202420,3120,3519,9320,1119,81708.800
28 feb 202420,3920,4620,2020,2119,91558.400
27 feb 202420,8320,8820,7220,7920,48825.000
26 feb 202421,0921,1220,8820,9320,62564.000
23 feb 202420,9321,2320,9021,1620,85649.300
22 feb 202421,1221,3321,0321,2620,95600.000
21 feb 202421,1121,2421,0421,2320,92695.800
20 feb 202420,8621,0220,8420,9520,64719.700
16 feb 202421,3221,4221,2121,2620,95632.800
15 feb 202420,4820,8020,4820,7620,45589.300
14 feb 202420,1420,2920,0820,2819,98749.800
13 feb 202420,4020,4519,8620,0219,72827.400
12 feb 202420,5420,9320,5420,8520,54949.600
09 feb 202420,6420,6920,3920,5420,24592.500
08 feb 202420,8921,1020,8221,0020,691.149.200
07 feb 202421,2121,3521,0021,3521,041.038.900
06 feb 202421,2321,6021,1821,5521,23683.200
05 feb 202420,6220,7420,4320,6720,37534.500
02 feb 202420,8420,9020,5620,7420,43502.900
01 feb 202420,9120,9320,5020,8920,58630.900
31 gen 202421,1221,1320,6720,6820,38697.700
30 gen 202421,1121,3121,0421,2420,93677.600
29 gen 202421,4421,4721,1321,4521,13652.400
26 gen 202421,9822,0721,8021,8721,551.460.300
25 gen 202421,4721,5821,2921,5721,251.271.700
24 gen 202421,4521,6021,3121,3121,00801.000
23 gen 202420,8721,0720,8421,0720,76679.600
22 gen 202420,3720,5720,3420,4520,15876.700
19 gen 202420,1320,4920,0620,4720,17852.600
18 gen 202420,0720,2619,9520,2319,931.477.500
17 gen 202419,9119,9519,6819,8019,511.010.000
16 gen 202420,5820,6320,3920,5220,22942.400
12 gen 202421,3921,5121,1521,2020,89653.900
11 gen 202421,6121,6521,1321,3321,02823.400
10 gen 202421,5521,6521,4621,6321,31455.600
09 gen 202421,5721,6921,4921,5721,25554.700
08 gen 202421,4821,8121,4521,7921,471.100.800
05 gen 202421,0821,3421,0321,0920,781.276.400
04 gen 202421,2821,4121,2121,2320,92679.600
03 gen 202421,0521,3821,0121,2920,98895.200
02 gen 202421,7421,8521,6221,6621,34771.300
29 dic 202322,4822,5022,2922,4522,12430.400
28 dic 202322,3622,5222,3522,3922,06351.300
27 dic 202322,3322,4122,2922,3822,05365.400
26 dic 202322,1022,2622,0922,2221,89251.600
22 dic 202322,0622,2621,9822,0921,76328.600
*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...