Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PFG.US
86.07+1.58(+1.87%)(czas lokalny: 27.03.2024 16:00)Principal Financial Group Inc - Registered Shares
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 84.87 | 86.08 | 84.53 | 86.07 | 834 402 | 0 |
26.03.2024 | 84.50 | 84.97 | 84.41 | 84.49 | 832 288 | 0 |
25.03.2024 | 83.46 | 84.76 | 83.43 | 84.48 | 845 029 | 0 |
22.03.2024 | 84.82 | 85.09 | 83.52 | 83.53 | 867 787 | 0 |
21.03.2024 | 84.21 | 84.89 | 84.04 | 84.49 | 1 045 540 | 0 |
20.03.2024 | 82.79 | 84.01 | 82.58 | 84.01 | 1 559 897 | 0 |
19.03.2024 | 82.52 | 83.17 | 82.52 | 82.98 | 1 211 675 | 0 |
18.03.2024 | 82.60 | 83.13 | 82.11 | 82.25 | 1 853 555 | 0 |
15.03.2024 | 80.22 | 82.73 | 80.22 | 82.55 | 6 705 682 | 0 |
14.03.2024 | 80.74 | 81.40 | 79.55 | 80.51 | 1 906 544 | 0 |
13.03.2024 | 79.61 | 80.99 | 79.41 | 80.89 | 1 248 378 | 0 |
12.03.2024 | 79.99 | 80.15 | 79.22 | 79.81 | 1 217 074 | 0 |
11.03.2024 | 78.99 | 80.10 | 78.57 | 80.06 | 1 355 680 | 0 |
08.03.2024 | 80.29 | 80.64 | 79.93 | 79.97 | 1 179 620 | 0 |
07.03.2024 | 81.07 | 81.58 | 79.70 | 79.97 | 1 332 312 | 0 |
06.03.2024 | 80.99 | 81.14 | 79.97 | 80.73 | 1 290 383 | 0 |
05.03.2024 | 80.39 | 81.55 | 80.39 | 80.99 | 1 088 567 | 0 |
04.03.2024 | 79.66 | 80.88 | 79.66 | 80.68 | 1 121 184 | 0 |
01.03.2024 | 80.33 | 80.80 | 79.78 | 80.05 | 1 138 330 | 0 |
29.02.2024 | 81.05 | 81.42 | 80.26 | 80.86 | 2 110 588 | 0 |
28.02.2024 | 80.71 | 81.03 | 80.42 | 80.56 | 1 131 949 | 0 |
27.02.2024 | 80.45 | 80.72 | 79.76 | 80.68 | 939 162 | 0 |
26.02.2024 | 79.73 | 80.63 | 79.63 | 80.11 | 874 728 | 0 |
23.02.2024 | 80.19 | 81.27 | 79.94 | 80.24 | 938 129 | 0 |
22.02.2024 | 79.46 | 80.50 | 79.34 | 80.34 | 882 513 | 0 |
21.02.2024 | 80.30 | 80.40 | 79.31 | 79.65 | 1 018 220 | 0 |
20.02.2024 | 79.72 | 80.71 | 79.33 | 80.30 | 959 373 | 0 |
16.02.2024 | 80.49 | 80.04 | 80.04 | 80.04 | 1 490 885 | 0 |
15.02.2024 | 79.18 | 81.33 | 79.18 | 80.94 | 1 551 040 | 0 |
14.02.2024 | 79.80 | 80.08 | 78.14 | 78.69 | 1 824 465 | 0 |
13.02.2024 | 81.00 | 83.39 | 78.33 | 79.26 | 2 377 374 | 0 |
12.02.2024 | 78.53 | 79.94 | 78.31 | 78.94 | 1 254 715 | 0 |
09.02.2024 | 77.47 | 78.47 | 76.81 | 78.20 | 843 156 | 0 |
08.02.2024 | 78.11 | 78.18 | 76.79 | 77.76 | 908 897 | 0 |
07.02.2024 | 78.60 | 78.92 | 77.97 | 78.11 | 1 223 441 | 0 |
06.02.2024 | 77.50 | 78.48 | 77.50 | 78.40 | 990 587 | 0 |
05.02.2024 | 77.14 | 77.94 | 76.47 | 77.52 | 712 682 | 0 |
02.02.2024 | 77.53 | 78.43 | 77.09 | 78.02 | 852 607 | 0 |
01.02.2024 | 78.51 | 78.62 | 75.65 | 77.73 | 1 117 224 | 0 |
31.01.2024 | 80.69 | 80.89 | 78.93 | 79.10 | 1 099 655 | 0 |
30.01.2024 | 79.87 | 80.86 | 79.87 | 80.75 | 790 439 | 0 |
29.01.2024 | 80.23 | 80.54 | 79.82 | 80.42 | 584 152 | 0 |
26.01.2024 | 80.00 | 80.68 | 79.86 | 80.51 | 577 556 | 0 |
25.01.2024 | 80.59 | 80.59 | 79.51 | 80.16 | 666 434 | 0 |
24.01.2024 | 80.16 | 80.56 | 79.74 | 79.90 | 773 651 | 0 |
23.01.2024 | 79.36 | 79.84 | 79.14 | 79.45 | 541 215 | 0 |
22.01.2024 | 78.68 | 79.83 | 78.56 | 79.26 | 971 910 | 0 |
19.01.2024 | 77.60 | 78.50 | 76.90 | 78.32 | 1 227 835 | 0 |
18.01.2024 | 77.16 | 77.41 | 76.63 | 77.22 | 932 998 | 0 |
17.01.2024 | 77.38 | 78.29 | 76.80 | 77.20 | 608 024 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus