Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PBCT.US
19.41-0.58(-2.90%)(czas lokalny: 01.04.2022 16:00)People`s United Financial Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.04.2022 | 20.31 | 20.39 | 19.34 | 19.41 | 127 451 384 | 0 |
31.03.2022 | 20.29 | 20.49 | 19.83 | 19.99 | 19 634 942 | 0 |
30.03.2022 | 21.29 | 21.34 | 20.00 | 20.32 | 11 025 524 | 0 |
29.03.2022 | 21.41 | 21.66 | 21.22 | 21.46 | 2 830 565 | 0 |
28.03.2022 | 21.42 | 21.42 | 20.77 | 21.18 | 3 840 904 | 0 |
25.03.2022 | 21.19 | 21.71 | 21.19 | 21.63 | 3 460 618 | 0 |
24.03.2022 | 21.24 | 21.35 | 21.01 | 21.17 | 3 698 333 | 0 |
23.03.2022 | 21.55 | 21.69 | 21.06 | 21.08 | 4 195 564 | 0 |
22.03.2022 | 21.50 | 21.98 | 21.46 | 21.71 | 4 691 151 | 0 |
21.03.2022 | 21.19 | 21.61 | 21.06 | 21.29 | 4 467 679 | 0 |
18.03.2022 | 21.03 | 21.21 | 20.40 | 21.08 | 11 325 457 | 0 |
17.03.2022 | 21.06 | 21.21 | 20.57 | 21.09 | 3 548 474 | 0 |
16.03.2022 | 20.77 | 21.39 | 20.77 | 21.38 | 4 975 385 | 0 |
15.03.2022 | 20.72 | 20.82 | 20.25 | 20.62 | 3 561 348 | 0 |
14.03.2022 | 20.50 | 20.95 | 20.36 | 20.63 | 5 436 668 | 0 |
11.03.2022 | 20.53 | 21.00 | 20.29 | 20.31 | 3 299 390 | 0 |
10.03.2022 | 20.17 | 20.66 | 20.05 | 20.47 | 4 927 165 | 0 |
09.03.2022 | 20.38 | 20.89 | 20.24 | 20.39 | 5 770 874 | 0 |
08.03.2022 | 20.31 | 20.62 | 19.66 | 19.80 | 9 248 078 | 0 |
07.03.2022 | 20.23 | 21.05 | 20.06 | 20.07 | 9 052 004 | 0 |
04.03.2022 | 20.26 | 20.30 | 19.78 | 20.23 | 3 943 695 | 0 |
03.03.2022 | 20.56 | 20.80 | 20.32 | 20.78 | 3 418 315 | 0 |
02.03.2022 | 19.73 | 20.73 | 19.58 | 20.54 | 6 053 685 | 0 |
01.03.2022 | 20.77 | 20.91 | 19.25 | 19.43 | 8 533 248 | 0 |
28.02.2022 | 20.59 | 21.09 | 20.43 | 21.08 | 4 847 569 | 0 |
25.02.2022 | 20.09 | 21.19 | 19.97 | 21.17 | 3 520 019 | 0 |
24.02.2022 | 19.93 | 20.01 | 19.14 | 19.95 | 6 761 733 | 0 |
23.02.2022 | 21.10 | 21.31 | 20.61 | 20.73 | 4 895 602 | 0 |
22.02.2022 | 20.63 | 21.20 | 20.54 | 20.99 | 5 844 467 | 0 |
18.02.2022 | 20.72 | 20.76 | 20.76 | 20.76 | 3 669 436 | 0 |
17.02.2022 | 21.15 | 21.15 | 20.71 | 20.82 | 2 231 341 | 0 |
16.02.2022 | 20.96 | 21.42 | 20.93 | 21.34 | 2 514 997 | 0 |
15.02.2022 | 20.97 | 21.24 | 20.89 | 21.16 | 3 062 917 | 0 |
14.02.2022 | 21.11 | 21.20 | 20.58 | 20.72 | 3 226 859 | 0 |
11.02.2022 | 20.84 | 21.50 | 20.81 | 20.96 | 4 667 338 | 0 |
10.02.2022 | 21.06 | 21.46 | 20.98 | 21.06 | 5 540 254 | 0 |
09.02.2022 | 21.33 | 21.33 | 20.93 | 21.00 | 3 137 694 | 0 |
08.02.2022 | 20.90 | 21.31 | 20.78 | 21.25 | 6 054 678 | 0 |
07.02.2022 | 20.58 | 20.76 | 20.31 | 20.59 | 3 662 634 | 0 |
04.02.2022 | 19.97 | 20.72 | 19.97 | 20.59 | 4 099 350 | 0 |
03.02.2022 | 19.80 | 20.07 | 19.58 | 19.94 | 6 474 772 | 0 |
02.02.2022 | 19.55 | 19.82 | 19.40 | 19.74 | 5 357 261 | 0 |
01.02.2022 | 19.34 | 19.69 | 19.24 | 19.66 | 5 093 397 | 0 |
31.01.2022 | 19.17 | 19.39 | 18.88 | 19.38 | 7 017 383 | 0 |
28.01.2022 | 19.22 | 19.68 | 19.03 | 19.66 | 4 784 930 | 0 |
27.01.2022 | 19.31 | 19.86 | 19.12 | 19.27 | 4 390 131 | 0 |
26.01.2022 | 19.14 | 19.29 | 18.78 | 19.16 | 5 871 799 | 0 |
25.01.2022 | 19.05 | 19.12 | 18.50 | 18.87 | 7 483 589 | 0 |
24.01.2022 | 18.27 | 19.28 | 17.98 | 19.22 | 7 070 131 | 0 |
21.01.2022 | 19.17 | 19.18 | 18.37 | 18.53 | 5 060 245 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus