Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PNC.US
160.35-0.54(-0.34%)(czas lokalny: 17.05.2024 16:00)PNC Financial Services Group
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 162.07 | 162.07 | 160.28 | 160.35 | 1 075 107 | 0 |
16.05.2024 | 161.32 | 161.54 | 160.04 | 160.89 | 1 520 868 | 0 |
15.05.2024 | 160.91 | 161.88 | 160.17 | 161.34 | 1 313 113 | 0 |
14.05.2024 | 159.00 | 159.81 | 158.21 | 159.40 | 1 127 336 | 0 |
13.05.2024 | 158.51 | 158.80 | 157.63 | 158.05 | 1 359 433 | 0 |
10.05.2024 | 157.84 | 158.54 | 157.23 | 157.58 | 984 953 | 0 |
09.05.2024 | 155.90 | 157.76 | 155.36 | 157.12 | 1 558 765 | 0 |
08.05.2024 | 155.29 | 157.90 | 155.05 | 157.21 | 1 254 443 | 0 |
07.05.2024 | 157.04 | 157.37 | 155.59 | 156.15 | 1 092 283 | 0 |
06.05.2024 | 157.80 | 158.20 | 156.00 | 156.43 | 1 188 739 | 0 |
03.05.2024 | 157.36 | 158.25 | 156.12 | 156.22 | 1 021 509 | 0 |
02.05.2024 | 155.81 | 156.09 | 153.93 | 155.68 | 1 172 429 | 0 |
01.05.2024 | 153.24 | 156.72 | 152.90 | 153.98 | 1 436 631 | 0 |
30.04.2024 | 154.75 | 155.52 | 152.94 | 153.26 | 1 632 428 | 0 |
29.04.2024 | 156.24 | 157.15 | 155.48 | 155.78 | 1 388 123 | 0 |
26.04.2024 | 156.07 | 157.67 | 155.36 | 156.11 | 979 207 | 0 |
25.04.2024 | 157.37 | 158.00 | 154.45 | 156.30 | 1 220 262 | 0 |
24.04.2024 | 156.17 | 158.33 | 155.80 | 158.06 | 1 320 547 | 0 |
23.04.2024 | 156.50 | 158.36 | 155.86 | 157.61 | 2 136 766 | 0 |
22.04.2024 | 152.76 | 156.11 | 152.24 | 155.93 | 2 212 227 | 0 |
19.04.2024 | 148.99 | 152.70 | 148.66 | 152.30 | 2 368 830 | 0 |
18.04.2024 | 147.36 | 149.12 | 146.85 | 147.89 | 1 352 888 | 0 |
17.04.2024 | 149.06 | 149.46 | 145.78 | 147.25 | 1 897 044 | 0 |
16.04.2024 | 147.18 | 148.00 | 143.52 | 146.54 | 3 350 244 | 0 |
15.04.2024 | 152.36 | 154.42 | 149.31 | 149.56 | 2 159 269 | 0 |
12.04.2024 | 150.17 | 152.00 | 149.69 | 150.63 | 1 486 996 | 0 |
11.04.2024 | 155.43 | 155.43 | 151.81 | 154.08 | 1 355 551 | 0 |
10.04.2024 | 158.90 | 159.17 | 154.13 | 155.03 | 1 826 290 | 0 |
09.04.2024 | 161.26 | 162.14 | 159.35 | 161.40 | 1 306 821 | 0 |
08.04.2024 | 158.19 | 161.48 | 157.57 | 160.96 | 1 950 021 | 0 |
05.04.2024 | 156.75 | 157.71 | 155.81 | 157.37 | 1 873 957 | 0 |
04.04.2024 | 158.92 | 159.50 | 156.12 | 156.88 | 1 548 103 | 0 |
03.04.2024 | 157.63 | 159.55 | 156.29 | 157.14 | 1 388 362 | 0 |
02.04.2024 | 159.37 | 159.19 | 157.46 | 157.54 | 1 509 135 | 0 |
01.04.2024 | 161.40 | 161.54 | 159.67 | 159.94 | 1 396 945 | 0 |
28.03.2024 | 159.98 | 161.60 | 161.60 | 161.60 | 1 725 504 | 0 |
27.03.2024 | 155.97 | 160.10 | 155.51 | 159.97 | 1 710 742 | 0 |
26.03.2024 | 155.78 | 156.37 | 154.74 | 155.03 | 1 179 068 | 0 |
25.03.2024 | 156.16 | 157.18 | 154.49 | 155.04 | 1 128 672 | 0 |
22.03.2024 | 158.20 | 158.80 | 155.50 | 155.51 | 1 595 501 | 0 |
21.03.2024 | 154.62 | 158.46 | 154.62 | 157.81 | 2 648 557 | 0 |
20.03.2024 | 149.51 | 154.54 | 149.06 | 153.81 | 1 408 092 | 0 |
19.03.2024 | 149.31 | 150.94 | 149.11 | 150.11 | 2 053 007 | 0 |
18.03.2024 | 149.36 | 150.00 | 146.96 | 149.60 | 1 185 618 | 0 |
15.03.2024 | 147.22 | 150.19 | 147.60 | 148.78 | 3 969 589 | 0 |
14.03.2024 | 151.79 | 154.48 | 147.27 | 148.49 | 2 075 992 | 0 |
13.03.2024 | 151.52 | 153.24 | 151.38 | 152.72 | 1 892 822 | 0 |
12.03.2024 | 153.00 | 153.69 | 150.32 | 150.98 | 1 840 286 | 0 |
11.03.2024 | 149.88 | 153.00 | 149.00 | 152.84 | 1 881 859 | 0 |
08.03.2024 | 151.60 | 151.75 | 150.19 | 150.33 | 1 324 293 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus