Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PRU.US
114.95-0.60(-0.52%)(czas lokalny: 19.12.2025 16:00)Prudential Financial, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 115.22 | 115.89 | 114.28 | 114.95 | 47 226 | 0 |
| 18.12.2025 | 115.72 | 116.10 | 114.35 | 115.56 | 67 076 | 0 |
| 17.12.2025 | 116.53 | 117.22 | 115.08 | 115.66 | 77 457 | 0 |
| 16.12.2025 | 117.61 | 118.03 | 116.30 | 117.08 | 68 022 | 0 |
| 15.12.2025 | 117.72 | 118.22 | 116.73 | 117.61 | 40 843 | 0 |
| 12.12.2025 | 117.52 | 117.89 | 116.50 | 116.97 | 98 179 | 0 |
| 11.12.2025 | 114.91 | 117.94 | 114.91 | 117.09 | 67 165 | 0 |
| 10.12.2025 | 111.75 | 115.12 | 111.43 | 114.76 | 58 579 | 0 |
| 09.12.2025 | 111.14 | 112.81 | 110.90 | 111.71 | 36 357 | 0 |
| 08.12.2025 | 111.42 | 111.68 | 110.67 | 111.35 | 60 576 | 0 |
| 05.12.2025 | 110.08 | 111.86 | 110.08 | 111.71 | 72 633 | 0 |
| 04.12.2025 | 109.77 | 111.01 | 109.66 | 110.28 | 104 980 | 0 |
| 03.12.2025 | 108.32 | 109.92 | 107.53 | 109.55 | 47 624 | 0 |
| 02.12.2025 | 108.39 | 108.40 | 107.26 | 107.83 | 51 857 | 0 |
| 01.12.2025 | 108.14 | 109.28 | 107.95 | 108.23 | 47 269 | 0 |
| 28.11.2025 | 108.18 | 108.95 | 107.88 | 108.22 | 30 153 | 0 |
| 26.11.2025 | 108.50 | 109.08 | 107.97 | 107.97 | 34 293 | 0 |
| 25.11.2025 | 107.61 | 109.00 | 107.61 | 108.37 | 52 129 | 0 |
| 24.11.2025 | 106.56 | 107.83 | 106.09 | 107.16 | 66 282 | 0 |
| 21.11.2025 | 104.88 | 107.94 | 104.50 | 106.75 | 115 451 | 0 |
| 20.11.2025 | 104.41 | 105.71 | 103.54 | 104.14 | 81 885 | 0 |
| 19.11.2025 | 102.46 | 103.69 | 102.21 | 103.57 | 113 494 | 0 |
| 18.11.2025 | 101.47 | 103.59 | 101.36 | 102.65 | 184 500 | 0 |
| 17.11.2025 | 107.21 | 107.21 | 103.01 | 103.48 | 165 552 | 0 |
| 14.11.2025 | 107.54 | 107.82 | 106.33 | 107.14 | 163 680 | 0 |
| 13.11.2025 | 108.28 | 108.41 | 107.23 | 107.83 | 232 134 | 0 |
| 12.11.2025 | 107.17 | 108.55 | 107.17 | 107.80 | 167 104 | 0 |
| 11.11.2025 | 107.70 | 107.76 | 106.62 | 106.72 | 162 624 | 0 |
| 10.11.2025 | 106.28 | 107.66 | 105.94 | 107.00 | 209 059 | 0 |
| 07.11.2025 | 105.07 | 106.31 | 104.67 | 106.30 | 172 062 | 0 |
| 06.11.2025 | 104.91 | 106.33 | 103.83 | 105.21 | 289 098 | 0 |
| 05.11.2025 | 105.22 | 105.96 | 104.40 | 104.45 | 177 145 | 0 |
| 04.11.2025 | 104.28 | 105.45 | 103.69 | 105.02 | 229 518 | 0 |
| 03.11.2025 | 103.69 | 104.64 | 102.58 | 104.63 | 153 906 | 0 |
| 31.10.2025 | 102.40 | 104.28 | 101.65 | 103.98 | 170 187 | 0 |
| 30.10.2025 | 103.16 | 104.55 | 102.53 | 103.11 | 184 868 | 0 |
| 29.10.2025 | 100.38 | 101.46 | 100.38 | 101.18 | 96 443 | 0 |
| 28.10.2025 | 101.57 | 102.18 | 100.91 | 101.44 | 37 969 | 0 |
| 27.10.2025 | 102.61 | 102.96 | 101.83 | 102.21 | 57 561 | 0 |
| 24.10.2025 | 102.49 | 102.76 | 101.89 | 102.22 | 39 990 | 0 |
| 23.10.2025 | 102.52 | 102.53 | 101.43 | 101.73 | 26 706 | 0 |
| 22.10.2025 | 102.20 | 102.48 | 101.17 | 102.12 | 48 156 | 0 |
| 21.10.2025 | 101.57 | 102.44 | 101.33 | 101.87 | 29 999 | 0 |
| 20.10.2025 | 101.10 | 102.02 | 100.84 | 101.53 | 30 969 | 0 |
| 17.10.2025 | 100.25 | 100.97 | 99.87 | 100.63 | 53 160 | 0 |
| 16.10.2025 | 102.94 | 103.00 | 99.58 | 99.83 | 106 420 | 0 |
| 15.10.2025 | 103.81 | 104.74 | 102.28 | 103.14 | 95 658 | 0 |
| 14.10.2025 | 100.81 | 104.36 | 100.81 | 103.69 | 121 876 | 0 |
| 13.10.2025 | 100.18 | 101.50 | 99.85 | 101.25 | 84 430 | 0 |
| 10.10.2025 | 103.18 | 103.18 | 99.02 | 99.14 | 99 114 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
