Italia markets open in 7 hours 24 minutes

Prudential plc (PUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,26-0,41 (-2,32%)
Alla chiusura: 04:00PM EDT
17,80 +0,54 (+3,13%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202417,2217,3617,1217,2617,261.357.336
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
21 dic 202322,1322,2421,9522,2321,90509.500
20 dic 202322,0622,1621,7121,7221,40512.700
19 dic 202321,9622,2321,9522,0921,76558.300
18 dic 202322,0422,0421,8321,9321,61582.700
15 dic 202322,4022,4622,0822,0821,75843.500
14 dic 202322,6922,9322,5822,6322,301.071.700
13 dic 202321,7822,2521,5922,2521,92743.600
12 dic 202322,2922,3022,1222,2021,87573.300
11 dic 202322,4922,5922,4622,5122,18745.100
08 dic 202322,2022,4422,2022,3722,04550.100
07 dic 202322,0622,1121,8622,0921,76496.900
06 dic 202322,4022,4522,0722,0721,74642.600
05 dic 202321,5421,6121,4121,4221,10630.200
04 dic 202321,7321,9921,7321,9221,60537.300
01 dic 202321,7722,2521,7122,2021,87659.300
30 nov 202321,8422,0321,6821,9321,61847.000
29 nov 202322,1422,2121,6621,7721,45832.500
28 nov 202322,6722,6922,4222,5322,20781.400
27 nov 202323,1023,1322,9923,0622,72478.300
24 nov 202323,0923,3723,0923,3623,02262.000
22 nov 202322,9923,0022,8122,9722,63350.000
*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...